Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI Portugal ETF (NY: PGAL )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 9.323 9.390 9.242 9.375 33,883 +0.16(+1.69%)
Oct 30, 2014 9.094 9.244 9.049 9.220 88,789 -0.10(-1.03%)
Oct 29, 2014 9.508 9.520 9.316 9.316 16,307 -0.23(-2.41%)
Oct 28, 2014 9.479 9.568 9.474 9.546 30,835 +0.30(+3.25%)
Oct 27, 2014 9.138 9.271 9.375 9.245 6,410 -0.13(-1.38%)
Oct 24, 2014 9.331 9.375 9.289 9.375 5,667 +0.04(+0.40%)
Oct 23, 2014 9.279 9.397 9.279 9.338 36,041 +0.16(+1.78%)
Oct 22, 2014 9.286 9.286 9.169 9.175 32,080 -0.19(-1.98%)
Oct 21, 2014 9.257 9.367 9.242 9.360 456,922 +0.21(+2.27%)
Oct 20, 2014 8.946 9.153 8.975 9.153 396,274 +0.18(+1.98%)
Oct 17, 2014 8.901 9.049 8.901 8.975 131,866 +0.19(+2.19%)
Oct 16, 2014 8.724 8.901 8.709 8.783 90,485 -0.33(-3.67%)
Oct 15, 2014 8.709 9.190 8.709 9.117 141,008 -0.16(-1.74%)
Oct 14, 2014 9.368 9.405 9.279 9.279 67,101 -0.01(-0.08%)
Oct 13, 2014 9.360 9.442 9.286 9.286 31,905 -0.01(-0.08%)
Oct 10, 2014 9.316 9.427 9.286 9.294 164,845 -0.07(-0.71%)
Oct 09, 2014 9.701 9.701 9.316 9.360 280,160 -0.48(-4.89%)
Oct 08, 2014 9.768 9.849 9.627 9.842 97,295 +0.01(+0.08%)
Oct 07, 2014 9.836 9.836 9.812 9.834 19,530 -0.07(-0.75%)
Oct 06, 2014 10.03 10.03 9.872 9.908 11,740 -0.01(-0.15%)
Oct 03, 2014 9.916 9.997 9.805 9.923 149,584 +0.00(+0.00%)
Oct 02, 2014 10.00 10.03 9.849 9.923 127,825 -0.19(-1.83%)
Oct 01, 2014 10.19 10.22 10.11 10.11 84,164 -0.16(-1.52%)
Sep 30, 2014 10.26 10.34 10.22 10.26 88,145 -0.01(-0.14%)
Sep 29, 2014 10.25 10.28 10.20 10.28 54,966 -0.06(-0.57%)
Sep 26, 2014 10.29 10.34 10.23 10.34 2,314 +0.10(+0.94%)
Sep 25, 2014 10.33 10.33 10.19 10.24 66,619 -0.13(-1.28%)
Sep 24, 2014 10.46 10.46 10.37 10.37 23,044 -0.12(-1.13%)
Sep 23, 2014 10.61 10.61 10.49 10.49 68,615 -0.19(-1.80%)
Sep 22, 2014 10.69 10.73 10.63 10.69 58,353 -0.01(-0.07%)
Sep 19, 2014 10.83 10.83 10.68 10.69 62,053 -0.04(-0.34%)
Sep 18, 2014 10.83 10.83 10.72 10.73 66,503 +0.08(+0.77%)
Sep 17, 2014 10.71 10.74 10.65 10.65 22,017 -0.01(-0.14%)
Sep 16, 2014 10.66 10.72 10.58 10.66 351,225 -0.07(-0.65%)
Sep 15, 2014 10.77 10.77 10.69 10.73 21,477 -0.07(-0.66%)
Sep 12, 2014 10.82 10.82 10.72 10.80 184,539 -0.03(-0.27%)
Sep 11, 2014 10.75 10.87 10.75 10.83 107,786 +0.01(+0.07%)
Sep 10, 2014 10.84 10.84 10.77 10.83 13,480 +0.05(+0.49%)
Sep 09, 2014 10.92 10.92 10.73 10.77 73,781 -0.19(-1.76%)
Sep 08, 2014 11.06 11.06 10.84 10.97 120,099 -0.07(-0.67%)
Sep 05, 2014 11.18 11.18 11.03 11.04 46,109 +0.11(+1.02%)
Sep 04, 2014 11.01 11.06 10.92 10.93 155,001 -0.01(-0.07%)
Sep 03, 2014 11.02 11.02 10.93 10.94 111,114 +0.01(+0.07%)
Sep 02, 2014 10.99 10.99 10.86 10.93 25,550 -0.10(-0.87%)
Aug 29, 2014 11.06 11.03 11.03 11.03 56,985 +0.02(+0.17%)
Aug 28, 2014 11.00 11.05 10.98 11.01 83,750 -0.13(-1.16%)
Aug 27, 2014 11.07 11.17 11.00 11.14 206,419 +0.28(+2.59%)
Aug 26, 2014 10.86 10.90 10.79 10.86 80,223 +0.15(+1.38%)
Aug 25, 2014 10.72 10.75 10.66 10.71 136,674 +0.10(+0.96%)
Aug 22, 2014 10.66 10.68 10.58 10.61 31,863 -0.10(-0.95%)
Aug 21, 2014 10.72 10.76 10.60 10.71 97,541 +0.02(+0.21%)
Aug 20, 2014 10.73 10.73 10.62 10.69 70,993 -0.08(-0.75%)
Aug 19, 2014 10.74 10.77 10.63 10.77 56,345 +0.04(+0.34%)
Aug 18, 2014 10.70 10.72 10.63 10.73 105,818 +0.19(+1.83%)
Aug 15, 2014 10.49 10.61 10.40 10.54 129,094 +0.10(+0.91%)
Aug 14, 2014 10.35 10.48 10.34 10.44 205,813 +0.20(+1.96%)
Aug 13, 2014 10.19 10.29 10.19 10.24 361,279 +0.21(+2.07%)
Aug 12, 2014 9.938 10.03 9.938 10.03 213,896 +0.07(+0.67%)
Aug 11, 2014 10.13 10.15 9.968 9.968 145,751 -0.16(-1.61%)
Aug 08, 2014 9.960 10.12 9.923 10.13 219,830 +0.16(+1.56%)
Aug 07, 2014 10.30 10.31 9.953 9.975 279,960 -0.39(-3.79%)
Aug 06, 2014 10.42 10.42 10.26 10.37 330,749 -0.33(-3.05%)
Aug 05, 2014 10.99 11.07 10.65 10.69 271,160 -0.39(-3.54%)
Aug 04, 2014 11.03 11.22 10.97 11.09 256,572 +0.11(+1.01%)
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.