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 29, 2016
6.695
6.739
6.695
6.710
17,022
+0.02(+0.34%)
Feb 26, 2016
6.702
6.732
6.680
6.687
6,901
-0.08(-1.22%)
Feb 25, 2016
6.754
6.769
6.695
6.769
8,951
+0.04(+0.56%)
Feb 24, 2016
6.590
6.739
6.567
6.732
15,474
+0.01(+0.22%)
Feb 23, 2016
6.852
6.852
6.717
6.717
4,240
-0.19(-2.82%)
Feb 22, 2016
6.874
6.942
6.792
6.912
13,995
+0.03(+0.43%)
Feb 19, 2016
6.784
6.897
6.777
6.882
4,071
-0.03(-0.43%)
Feb 18, 2016
6.979
6.979
6.867
6.912
24,542
-0.05(-0.75%)
Feb 17, 2016
6.852
7.009
6.852
6.964
5,035
+0.18(+2.65%)
Feb 16, 2016
6.792
6.792
6.695
6.784
22,544
+0.16(+2.38%)
Feb 12, 2016
6.597
6.627
6.627
6.627
51,622
+0.06(+0.91%)
Feb 11, 2016
6.612
6.648
6.488
6.567
78,868
-0.20(-2.99%)
Feb 10, 2016
6.814
6.889
6.769
6.769
59,533
-0.13(-1.95%)
Feb 09, 2016
6.829
6.942
6.814
6.904
12,313
-0.12(-1.71%)
Feb 08, 2016
6.964
7.062
6.934
7.024
12,386
-0.14(-1.89%)
Feb 05, 2016
7.182
7.227
7.122
7.159
48,317
-0.02(-0.21%)
Feb 04, 2016
7.204
7.204
7.152
7.174
5,503
+0.00(+0.05%)
Feb 03, 2016
7.114
7.174
7.017
7.171
25,407
+0.15(+2.08%)
Feb 02, 2016
7.092
7.114
7.009
7.024
14,082
-0.21(-2.90%)
Feb 01, 2016
7.159
7.234
7.159
7.234
13,559
+0.04(+0.63%)
Jan 29, 2016
7.062
7.212
7.024
7.189
13,176
+0.05(+0.74%)
Jan 28, 2016
7.197
7.197
7.032
7.137
21,069
+0.16(+2.26%)
Jan 27, 2016
7.039
7.107
6.927
6.979
21,550
-0.01(-0.21%)
Jan 26, 2016
6.919
6.994
6.919
6.994
31,423
+0.19(+2.87%)
Jan 25, 2016
6.784
6.867
6.747
6.799
23,184
-0.01(-0.11%)
Jan 22, 2016
6.837
6.897
6.739
6.807
20,123
+0.20(+3.01%)
Jan 21, 2016
6.537
6.680
6.537
6.608
10,587
+0.06(+0.86%)
Jan 20, 2016
6.590
6.608
6.440
6.552
45,320
-0.10(-1.58%)
Jan 19, 2016
6.769
6.777
6.605
6.657
61,570
-0.20(-2.95%)
Jan 15, 2016
6.942
6.859
6.859
6.859
85,904
-0.35(-4.89%)
Jan 14, 2016
7.122
7.249
7.069
7.212
13,514
+0.03(+0.42%)
Jan 13, 2016
7.272
7.309
7.099
7.182
32,474
-0.09(-1.24%)
Jan 12, 2016
7.189
7.302
7.174
7.272
53,287
+0.15(+2.11%)
Jan 11, 2016
7.174
7.227
7.062
7.122
37,185
-0.06(-0.84%)
Jan 08, 2016
7.309
7.309
7.182
7.182
23,074
-0.04(-0.62%)
Jan 07, 2016
7.197
7.279
7.168
7.227
40,260
+0.00(+0.00%)
Jan 06, 2016
7.257
7.287
7.216
7.227
44,034
-0.11(-1.53%)
Jan 05, 2016
7.324
7.384
7.294
7.339
114,433
-0.24(-3.17%)
Jan 04, 2016
7.414
7.579
7.272
7.579
80,738
+0.00(+0.00%)
Dec 31, 2015
7.572
7.579
7.579
7.579
75,500
-0.05(-0.69%)
Dec 30, 2015
7.579
7.661
7.572
7.632
160,015
-0.05(-0.68%)
Dec 29, 2015
7.654
7.692
7.557
7.684
31,720
+0.01(+0.08%)
Dec 28, 2015
7.577
7.678
7.491
7.678
24,888
-0.08(-1.02%)
Dec 24, 2015
7.678
7.757
7.757
7.757
9,058
+0.09(+1.13%)
Dec 23, 2015
7.620
7.670
7.534
7.670
26,060
+0.15(+1.99%)
Dec 22, 2015
7.477
7.527
7.439
7.520
8,725
+0.14(+1.85%)
Dec 21, 2015
7.405
7.463
7.319
7.384
834,303
-0.06(-0.77%)
Dec 18, 2015
7.391
7.498
7.384
7.441
42,100
+0.09(+1.27%)
Dec 17, 2015
7.448
7.463
7.341
7.348
75,042
-0.14(-1.82%)
Dec 16, 2015
7.355
7.692
7.348
7.484
35,320
+0.25(+3.47%)
Dec 15, 2015
7.305
7.305
7.233
7.233
40,869
+0.03(+0.40%)
Dec 14, 2015
7.147
7.204
7.104
7.204
45,828
+0.05(+0.70%)
Dec 11, 2015
7.262
7.264
7.154
7.154
22,147
-0.14(-1.97%)
Dec 10, 2015
7.326
7.362
7.290
7.298
40,433
-0.04(-0.49%)
Dec 09, 2015
7.290
7.376
7.269
7.333
21,486
+0.11(+1.49%)
Dec 08, 2015
7.319
7.319
7.211
7.226
32,429
-0.16(-2.14%)
Dec 07, 2015
7.384
7.391
7.305
7.384
9,606
-0.09(-1.15%)
Dec 04, 2015
7.405
7.484
7.376
7.470
47,660
+0.07(+0.97%)
Dec 03, 2015
7.463
7.470
7.362
7.398
43,577
+0.05(+0.68%)
Dec 02, 2015
7.319
7.369
7.319
7.348
16,436
-0.00(-0.05%)
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
.