Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 30, 2015 7.484 7.484 7.376 7.419 289,243 -0.18(-2.36%)
Jan 29, 2015 7.463 7.628 7.463 7.599 84,888 +0.20(+2.72%)
Jan 28, 2015 7.606 7.606 7.398 7.398 76,140 -0.33(-4.27%)
Jan 27, 2015 7.678 7.750 7.635 7.728 34,241 -0.08(-1.01%)
Jan 26, 2015 7.721 7.807 7.721 7.807 166,013 +0.23(+3.03%)
Jan 23, 2015 7.692 7.692 7.577 7.577 225,233 -0.20(-2.58%)
Jan 22, 2015 7.663 7.785 7.606 7.778 132,472 +0.07(+0.93%)
Jan 21, 2015 7.554 7.707 7.541 7.707 46,032 +0.14(+1.90%)
Jan 20, 2015 7.592 7.592 7.513 7.563 26,869 +0.07(+0.87%)
Jan 16, 2015 7.398 7.498 7.369 7.498 9,675 +0.08(+1.05%)
Jan 15, 2015 7.470 7.470 7.348 7.419 148,460 -0.05(-0.65%)
Jan 14, 2015 7.405 7.468 7.391 7.468 97,151 +0.19(+2.54%)
Jan 13, 2015 7.312 7.355 7.183 7.283 66,176 +0.11(+1.50%)
Jan 12, 2015 7.233 7.254 7.172 7.176 87,723 -0.06(-0.76%)
Jan 09, 2015 7.269 7.269 7.132 7.231 27,705 -0.01(-0.15%)
Jan 08, 2015 7.197 7.269 7.197 7.242 60,104 +0.09(+1.33%)
Jan 07, 2015 7.154 7.190 7.054 7.147 270,211 -0.09(-1.19%)
Jan 06, 2015 7.290 7.354 7.176 7.233 55,099 -0.09(-1.18%)
Jan 05, 2015 7.391 7.391 7.283 7.319 105,124 -0.26(-3.40%)
Jan 02, 2015 7.592 7.613 7.513 7.577 158,338 +0.17(+2.32%)
Dec 31, 2014 7.527 7.405 7.405 7.405 41,948 -0.17(-2.18%)
Dec 30, 2014 7.606 7.606 7.549 7.570 172,485 -0.11(-1.49%)
Dec 29, 2014 7.742 7.750 7.685 7.685 48,332 -0.34(-4.20%)
Dec 26, 2014 8.015 8.051 8.012 8.022 17,796 +0.06(+0.72%)
Dec 24, 2014 7.929 7.965 7.965 7.965 4,877 -0.04(-0.45%)
Dec 23, 2014 7.972 8.065 7.972 8.001 9,000 +0.02(+0.27%)
Dec 22, 2014 7.915 7.994 7.915 7.979 49,025 -0.03(-0.36%)
Dec 19, 2014 7.929 8.058 7.929 8.008 53,487 -0.11(-1.41%)
Dec 18, 2014 7.943 8.123 7.943 8.123 74,876 +0.21(+2.63%)
Dec 17, 2014 7.879 7.972 7.879 7.915 10,797 +0.06(+0.82%)
Dec 16, 2014 7.750 7.994 7.750 7.850 32,528 -0.05(-0.64%)
Dec 15, 2014 8.029 8.080 7.854 7.900 45,304 -0.20(-2.48%)
Dec 12, 2014 8.130 8.159 8.065 8.101 41,484 -0.09(-1.05%)
Dec 11, 2014 8.259 8.281 8.187 8.187 76,189 -0.12(-1.44%)
Dec 10, 2014 8.388 8.474 8.259 8.307 88,470 -0.24(-2.79%)
Dec 09, 2014 8.553 8.553 8.453 8.546 84,257 -0.11(-1.33%)
Dec 08, 2014 8.733 8.733 8.643 8.661 22,470 -0.11(-1.23%)
Dec 05, 2014 8.804 8.804 8.740 8.768 32,208 +0.07(+0.83%)
Dec 04, 2014 8.661 8.812 8.661 8.697 68,707 +0.03(+0.33%)
Dec 03, 2014 8.668 8.682 8.604 8.668 16,712 -0.02(-0.25%)
Dec 02, 2014 8.704 8.704 8.654 8.690 27,223 +0.06(+0.75%)
Dec 01, 2014 8.646 8.654 8.568 8.625 55,897 -0.10(-1.15%)
Nov 28, 2014 8.812 8.812 8.697 8.725 11,723 -0.27(-2.95%)
Nov 26, 2014 9.005 8.991 8.991 8.991 109,539 -0.05(-0.56%)
Nov 25, 2014 9.012 9.056 8.984 9.041 20,298 +0.07(+0.80%)
Nov 24, 2014 8.905 8.976 8.905 8.969 18,682 +0.09(+1.05%)
Nov 21, 2014 8.905 8.905 8.826 8.876 20,264 +0.12(+1.39%)
Nov 20, 2014 8.690 8.768 8.690 8.754 10,470 -0.06(-0.73%)
Nov 19, 2014 8.955 8.955 8.797 8.819 21,905 -0.04(-0.49%)
Nov 18, 2014 8.790 8.869 8.790 8.862 214,889 +0.17(+1.98%)
Nov 17, 2014 8.675 8.690 8.639 8.690 43,971 -0.01(-0.08%)
Nov 14, 2014 8.596 8.697 8.553 8.697 61,846 +0.02(+0.18%)
Nov 13, 2014 8.704 8.711 8.620 8.681 459,108 +0.10(+1.15%)
Nov 12, 2014 8.596 8.618 8.558 8.582 58,163 -0.22(-2.53%)
Nov 11, 2014 8.768 8.876 8.768 8.804 12,524 -0.01(-0.08%)
Nov 10, 2014 8.797 8.855 8.797 8.812 13,201 +0.10(+1.15%)
Nov 07, 2014 8.761 8.761 8.646 8.711 63,911 -0.06(-0.65%)
Nov 06, 2014 8.898 8.898 8.761 8.768 40,727 -0.02(-0.24%)
Nov 05, 2014 8.819 8.833 8.778 8.790 45,559 -0.05(-0.57%)
Nov 04, 2014 8.919 8.962 8.761 8.840 89,366 -0.17(-1.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.