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 (%)
Apr 30, 2020
7.530
7.712
7.530
7.679
9,444
+0.02(+0.28%)
Apr 29, 2020
7.486
7.723
7.486
7.657
10,446
+0.22(+3.00%)
Apr 28, 2020
7.443
7.653
7.434
7.434
16,948
+0.13(+1.80%)
Apr 27, 2020
7.285
7.382
7.242
7.303
4,573
+0.02(+0.30%)
Apr 24, 2020
7.268
7.294
7.268
7.281
457
+0.12(+1.74%)
Apr 23, 2020
7.320
7.329
7.152
7.157
5,510
-0.04(-0.56%)
Apr 22, 2020
7.158
7.228
7.158
7.197
2,104
+0.11(+1.49%)
Apr 21, 2020
7.106
7.106
7.041
7.091
3,217
-0.13(-1.80%)
Apr 20, 2020
7.259
7.277
7.184
7.221
17,233
-0.20(-2.75%)
Apr 17, 2020
7.364
7.425
7.338
7.425
8,003
+0.24(+3.28%)
Apr 16, 2020
7.172
7.224
7.121
7.189
2,194
-0.08(-1.03%)
Apr 15, 2020
7.215
7.329
7.215
7.264
1,686
-0.23(-3.08%)
Apr 14, 2020
7.425
7.583
7.329
7.496
3,327
+0.10(+1.31%)
Apr 13, 2020
7.434
7.434
7.338
7.398
10,047
-0.04(-0.48%)
Apr 09, 2020
7.434
7.434
7.418
7.434
5,373
+0.21(+2.90%)
Apr 08, 2020
7.137
7.265
7.137
7.224
5,543
+0.13(+1.85%)
Apr 07, 2020
7.259
7.430
7.093
7.093
36,780
-0.04(-0.61%)
Apr 06, 2020
7.137
7.137
6.997
7.137
10,766
+0.15(+2.15%)
Apr 03, 2020
6.997
7.032
6.980
6.987
4,802
-0.15(-2.08%)
Apr 02, 2020
6.918
7.135
6.918
7.135
9,554
+0.19(+2.75%)
Apr 01, 2020
7.032
7.102
6.918
6.944
395,298
-0.25(-3.48%)
Mar 31, 2020
7.110
7.373
7.110
7.194
8,550
+0.09(+1.31%)
Mar 30, 2020
7.032
7.102
7.032
7.102
5,237
+0.03(+0.43%)
Mar 27, 2020
7.049
7.075
6.682
7.071
28,813
-0.00(-0.06%)
Mar 26, 2020
6.892
7.075
6.892
7.075
12,389
+0.59(+9.18%)
Mar 25, 2020
6.210
7.154
6.210
6.481
51,169
-0.23(-3.39%)
Mar 24, 2020
6.472
6.708
6.183
6.708
24,129
+0.57(+9.26%)
Mar 23, 2020
6.157
6.262
6.035
6.140
33,539
+0.05(+0.86%)
Mar 20, 2020
6.306
6.341
6.087
6.087
37,846
-0.07(-1.14%)
Mar 19, 2020
6.306
6.315
6.122
6.157
32,252
-0.11(-1.81%)
Mar 18, 2020
6.323
6.354
6.122
6.271
5,716
-0.45(-6.70%)
Mar 17, 2020
6.524
6.774
6.393
6.721
39,009
+0.33(+5.21%)
Mar 16, 2020
6.498
6.691
6.122
6.388
11,575
-0.78(-10.87%)
Mar 13, 2020
7.156
7.233
7.014
7.167
4,687
+0.15(+2.18%)
Mar 12, 2020
7.277
7.277
6.660
7.014
8,265
-0.66(-8.66%)
Mar 11, 2020
7.994
7.994
7.609
7.679
5,470
-0.57(-6.89%)
Mar 10, 2020
8.107
8.247
7.933
8.247
9,221
+0.41(+5.25%)
Mar 09, 2020
8.204
8.204
7.836
7.836
21,856
-0.90(-10.31%)
Mar 06, 2020
8.947
8.947
8.728
8.737
25,383
-0.25(-2.82%)
Mar 05, 2020
9.017
9.139
8.934
8.991
19,749
-0.46(-4.90%)
Mar 04, 2020
9.288
9.498
9.271
9.454
10,529
+0.35(+3.83%)
Mar 03, 2020
9.157
9.397
9.106
9.106
5,291
+0.01(+0.11%)
Mar 02, 2020
8.886
9.096
8.886
9.096
88,748
+0.27(+3.08%)
Feb 28, 2020
8.868
8.868
8.628
8.824
13,606
-0.12(-1.37%)
Feb 27, 2020
9.139
9.183
8.947
8.947
4,986
-0.25(-2.74%)
Feb 26, 2020
9.376
9.376
9.166
9.199
20,442
-0.02(-0.21%)
Feb 25, 2020
9.446
9.446
9.209
9.218
15,772
-0.23(-2.41%)
Feb 24, 2020
9.271
9.559
9.271
9.446
17,026
-0.38(-3.87%)
Feb 21, 2020
9.826
9.917
9.778
9.826
7,432
-0.10(-1.01%)
Feb 20, 2020
9.892
9.927
9.822
9.927
9,820
+0.02(+0.18%)
Feb 19, 2020
9.918
9.918
9.909
9.909
1,662
+0.07(+0.71%)
Feb 18, 2020
9.743
9.865
9.743
9.839
5,847
+0.11(+1.17%)
Feb 14, 2020
9.682
9.725
9.661
9.725
5,030
+0.05(+0.49%)
Feb 13, 2020
9.708
9.708
9.638
9.678
2,709
-0.09(-0.93%)
Feb 12, 2020
9.769
9.769
9.708
9.769
2,491
-0.00(-0.04%)
Feb 11, 2020
9.803
9.803
9.774
9.774
176
+0.08(+0.84%)
Feb 10, 2020
9.787
9.787
9.692
9.692
520
+0.01(+0.11%)
Feb 07, 2020
9.678
9.682
9.678
9.682
343
-0.03(-0.36%)
Feb 06, 2020
9.804
9.810
9.673
9.717
37,187
-0.04(-0.45%)
Feb 05, 2020
9.717
9.813
9.717
9.760
5,602
+0.05(+0.54%)
Feb 04, 2020
9.664
9.708
9.664
9.708
3,387
+0.07(+0.73%)
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
.