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 (%)
Feb 28, 2017
7.374
7.428
7.374
7.397
23,348
+0.04(+0.52%)
Feb 27, 2017
7.342
7.373
7.319
7.358
4,193
-0.02(-0.21%)
Feb 24, 2017
7.334
7.378
7.334
7.374
16,724
+0.01(+0.16%)
Feb 23, 2017
7.390
7.390
7.362
7.362
17,731
-0.00(-0.05%)
Feb 22, 2017
7.333
7.389
7.303
7.366
22,095
+0.00(+0.06%)
Feb 21, 2017
7.303
7.397
7.272
7.361
61,803
-0.03(-0.38%)
Feb 17, 2017
7.389
7.389
7.389
0
-0.02(-0.32%)
Feb 16, 2017
7.374
7.418
7.374
7.413
11,503
+0.06(+0.81%)
Feb 15, 2017
7.280
7.366
7.280
7.353
5,578
+0.03(+0.43%)
Feb 14, 2017
7.319
7.350
7.303
7.321
43,555
+0.02(+0.25%)
Feb 13, 2017
7.350
7.350
7.295
7.303
14,303
-0.04(-0.52%)
Feb 10, 2017
7.327
7.366
7.319
7.342
2,825
+0.01(+0.20%)
Feb 09, 2017
7.327
7.327
7.315
7.327
920
+0.09(+1.19%)
Feb 08, 2017
7.241
7.327
7.233
7.241
14,268
-0.07(-0.96%)
Feb 07, 2017
7.319
7.319
7.311
7.311
867
+0.00(+0.00%)
Feb 06, 2017
7.366
7.366
7.302
7.311
8,647
-0.04(-0.53%)
Feb 03, 2017
7.342
7.382
7.342
7.350
14,088
+0.05(+0.64%)
Feb 02, 2017
7.264
7.351
7.264
7.303
28,817
+0.05(+0.76%)
Feb 01, 2017
7.218
7.248
7.178
7.248
33,958
+0.04(+0.54%)
Jan 31, 2017
7.162
7.209
7.147
7.209
68,557
+0.02(+0.24%)
Jan 30, 2017
7.233
7.233
7.123
7.192
25,195
-0.10(-1.41%)
Jan 27, 2017
7.280
7.295
7.280
7.295
19,825
+0.01(+0.17%)
Jan 26, 2017
7.295
7.295
7.272
7.283
9,133
-0.03(-0.47%)
Jan 25, 2017
7.334
7.334
7.303
7.318
7,673
-0.01(-0.10%)
Jan 24, 2017
7.332
7.358
7.311
7.325
5,313
+0.03(+0.41%)
Jan 23, 2017
7.288
7.319
7.258
7.295
22,504
-0.02(-0.32%)
Jan 19, 2017
7.319
14
-0.05(-0.63%)
Jan 18, 2017
7.342
7.420
7.342
7.365
56,328
-0.00(-0.01%)
Jan 17, 2017
7.241
7.377
7.241
7.366
19,799
+0.05(+0.75%)
Jan 13, 2017
7.311
7.311
7.311
0
+0.02(+0.21%)
Jan 12, 2017
7.225
7.295
7.225
7.295
6,137
+0.07(+0.97%)
Jan 11, 2017
7.178
7.233
7.162
7.225
9,255
+0.02(+0.33%)
Jan 10, 2017
7.233
7.241
7.194
7.202
47,634
-0.09(-1.29%)
Jan 09, 2017
7.311
7.327
7.280
7.295
18,473
-0.03(-0.43%)
Jan 06, 2017
7.350
7.368
7.327
7.327
7,242
-0.09(-1.26%)
Jan 05, 2017
7.366
7.428
7.366
7.420
8,766
+0.09(+1.19%)
Jan 04, 2017
7.334
7.358
7.311
7.333
6,984
-0.00(-0.02%)
Jan 03, 2017
7.303
7.334
7.273
7.334
158,558
+0.05(+0.75%)
Dec 30, 2016
7.280
7.280
7.280
0
+0.00(+0.00%)
Dec 29, 2016
7.241
7.280
7.241
7.280
4,861
+0.09(+1.19%)
Dec 28, 2016
7.186
7.216
7.170
7.194
7,418
-0.06(-0.87%)
Dec 27, 2016
7.272
7.282
7.243
7.257
4,147
+0.03(+0.42%)
Dec 23, 2016
7.227
7.227
7.227
0
+0.07(+0.94%)
Dec 22, 2016
7.182
7.193
7.137
7.159
42,562
-0.06(-0.83%)
Dec 21, 2016
7.189
7.227
7.189
7.219
6,148
+0.02(+0.21%)
Dec 20, 2016
7.182
7.204
7.168
7.204
13,296
+0.07(+1.04%)
Dec 19, 2016
7.182
7.197
7.130
7.130
7,061
-0.03(-0.41%)
Dec 16, 2016
7.159
7.192
7.152
7.159
10,858
+0.04(+0.55%)
Dec 15, 2016
7.137
7.137
7.099
7.120
11,489
-0.15(-2.08%)
Dec 14, 2016
7.279
7.287
7.272
7.272
4,361
-0.00(-0.05%)
Dec 12, 2016
7.276
42
+0.02(+0.26%)
Dec 09, 2016
7.242
7.257
7.204
7.257
12,740
-0.00(-0.06%)
Dec 08, 2016
7.249
7.287
7.244
7.261
18,428
-0.07(-0.97%)
Dec 07, 2016
7.242
7.332
7.242
7.332
6,294
+0.19(+2.62%)
Dec 06, 2016
7.062
7.152
7.062
7.144
6,294
+0.13(+1.93%)
Dec 05, 2016
6.968
7.015
6.957
7.009
17,345
+0.10(+1.52%)
Dec 02, 2016
6.927
6.927
6.889
6.904
7,576
-0.02(-0.32%)
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
.