Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GX MSCI Portugal ETF
(NY:
PGAL
)
10.31
UNCHANGED
Last Price
Updated: 8:00 PM EST, Feb 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2015
7.735
7.781
7.721
7.742
23,167
+0.03(+0.37%)
Oct 29, 2015
7.635
7.761
7.635
7.714
9,648
+0.13(+1.70%)
Oct 28, 2015
7.527
7.689
7.527
7.585
102,196
+0.03(+0.38%)
Oct 27, 2015
7.570
7.592
7.534
7.556
4,745
-0.15(-1.96%)
Oct 26, 2015
7.692
7.750
7.692
7.707
6,637
-0.05(-0.65%)
Oct 23, 2015
7.800
7.800
7.697
7.757
9,404
+0.03(+0.37%)
Oct 22, 2015
7.721
7.796
7.721
7.728
49,744
-0.09(-1.19%)
Oct 21, 2015
7.828
7.831
7.807
7.821
4,830
-0.04(-0.50%)
Oct 20, 2015
7.886
7.907
7.857
7.861
6,880
+0.01(+0.09%)
Oct 19, 2015
7.850
7.857
7.828
7.853
2,858
-0.05(-0.59%)
Oct 16, 2015
7.943
7.943
7.893
7.900
12,219
-0.04(-0.45%)
Oct 15, 2015
7.821
7.943
7.821
7.936
7,552
+0.11(+1.37%)
Oct 14, 2015
7.814
7.829
7.800
7.829
25,821
+0.12(+1.58%)
Oct 13, 2015
7.685
7.764
7.685
7.707
10,414
-0.11(-1.47%)
Oct 12, 2015
7.907
7.907
7.793
7.821
46,883
-0.22(-2.77%)
Oct 09, 2015
8.029
8.065
8.008
8.044
70,300
+0.01(+0.09%)
Oct 08, 2015
7.979
8.037
7.965
8.037
21,389
+0.01(+0.18%)
Oct 07, 2015
8.029
8.037
7.965
8.022
23,354
+0.19(+2.38%)
Oct 06, 2015
7.764
7.978
7.764
7.836
91,048
+0.04(+0.55%)
Oct 05, 2015
7.747
7.800
7.707
7.793
42,433
+0.19(+2.55%)
Oct 02, 2015
7.441
7.599
7.427
7.599
36,493
+0.25(+3.42%)
Oct 01, 2015
7.369
7.376
7.279
7.348
8,963
+0.11(+1.49%)
Sep 30, 2015
7.219
7.276
7.197
7.240
17,607
+0.19(+2.75%)
Sep 29, 2015
7.097
7.104
7.018
7.046
26,526
-0.04(-0.61%)
Sep 28, 2015
7.176
7.204
7.082
7.089
16,011
-0.11(-1.50%)
Sep 25, 2015
7.197
7.246
7.147
7.197
8,480
+0.01(+0.10%)
Sep 24, 2015
7.140
7.197
7.125
7.190
20,498
+0.02(+0.23%)
Sep 23, 2015
7.154
7.214
7.154
7.174
18,985
+0.02(+0.28%)
Sep 22, 2015
7.176
7.183
7.075
7.154
19,367
-0.16(-2.16%)
Sep 21, 2015
7.362
7.362
7.262
7.312
57,069
-0.02(-0.29%)
Sep 18, 2015
7.333
7.366
7.326
7.333
3,720
-0.11(-1.54%)
Sep 17, 2015
7.319
7.491
7.319
7.448
6,766
+0.11(+1.47%)
Sep 16, 2015
7.298
7.347
7.262
7.341
51,682
+0.14(+1.89%)
Sep 15, 2015
7.168
7.226
7.154
7.204
15,317
+0.03(+0.40%)
Sep 14, 2015
7.147
7.176
7.147
7.176
982
-0.08(-1.07%)
Sep 11, 2015
7.190
7.254
7.176
7.253
19,835
-0.01(-0.12%)
Sep 10, 2015
7.187
7.290
7.187
7.262
11,353
+0.12(+1.71%)
Sep 09, 2015
7.283
7.283
7.140
7.140
26,966
-0.17(-2.26%)
Sep 08, 2015
7.348
7.348
7.247
7.305
11,714
+0.16(+2.21%)
Sep 04, 2015
7.183
7.147
7.147
7.147
30,102
-0.19(-2.64%)
Sep 03, 2015
7.305
7.362
7.276
7.341
41,304
+0.06(+0.79%)
Sep 02, 2015
7.298
7.348
7.283
7.283
32,588
-0.08(-1.07%)
Sep 01, 2015
7.369
7.405
7.347
7.362
11,958
-0.18(-2.38%)
Aug 31, 2015
7.563
7.563
7.527
7.541
6,658
-0.03(-0.38%)
Aug 28, 2015
7.570
7.613
7.541
7.570
7,352
-0.04(-0.47%)
Aug 27, 2015
7.656
7.663
7.541
7.606
29,142
+0.08(+1.05%)
Aug 26, 2015
7.613
7.613
7.391
7.527
26,743
+0.22(+2.94%)
Aug 25, 2015
7.556
7.778
7.299
7.312
95,991
-0.01(-0.10%)
Aug 24, 2015
7.341
7.534
7.097
7.319
95,842
-0.25(-3.32%)
Aug 21, 2015
7.736
7.793
7.563
7.570
73,569
-0.15(-1.95%)
Aug 20, 2015
7.764
7.857
7.699
7.721
122,740
-0.12(-1.56%)
Aug 19, 2015
7.807
7.843
7.771
7.843
18,897
-0.06(-0.82%)
Aug 18, 2015
7.872
7.943
7.872
7.907
3,482
-0.08(-0.96%)
Aug 17, 2015
7.965
7.986
7.900
7.984
10,852
+0.03(+0.34%)
Aug 14, 2015
7.958
7.986
7.929
7.958
17,386
-0.03(-0.36%)
Aug 13, 2015
7.979
8.022
7.958
7.986
17,070
+0.09(+1.18%)
Aug 12, 2015
7.843
7.915
7.821
7.893
23,612
+0.02(+0.27%)
Aug 11, 2015
7.879
7.886
7.800
7.872
32,367
-0.10(-1.26%)
Aug 10, 2015
7.836
7.972
7.836
7.972
39,512
+0.09(+1.14%)
Aug 07, 2015
7.907
7.907
7.843
7.882
73,598
-0.03(-0.32%)
Aug 06, 2015
7.857
7.907
7.850
7.907
159,635
-0.13(-1.61%)
Aug 05, 2015
8.029
8.037
7.994
8.037
44,736
+0.05(+0.63%)
Aug 04, 2015
8.015
8.065
7.950
7.986
135,197
-0.06(-0.80%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.