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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 9.807 9.815 9.710 9.710 101,829 -0.04(-0.40%)
Feb 27, 2018 9.847 9.855 9.736 9.749 9,000 -0.17(-1.72%)
Feb 26, 2018 9.863 9.928 9.832 9.920 11,358 +0.05(+0.49%)
Feb 23, 2018 9.831 9.873 9.759 9.871 11,528 +0.12(+1.24%)
Feb 22, 2018 9.727 9.791 9.710 9.751 15,849 +0.02(+0.17%)
Feb 21, 2018 9.783 9.815 9.721 9.734 18,206 +0.04(+0.42%)
Feb 20, 2018 9.791 9.799 9.671 9.694 29,456 -0.23(-2.35%)
Feb 16, 2018 9.928 9.928 9.928 0 +0.07(+0.74%)
Feb 15, 2018 9.815 9.879 9.812 9.855 77,812 +0.06(+0.58%)
Feb 14, 2018 9.718 9.799 9.686 9.799 41,837 +0.20(+2.10%)
Feb 13, 2018 9.593 9.597 9.589 9.597 3,158 -0.02(-0.25%)
Feb 12, 2018 9.541 9.654 9.541 9.622 12,971 +0.08(+0.84%)
Feb 09, 2018 9.469 9.541 9.300 9.541 26,378 +0.06(+0.68%)
Feb 08, 2018 9.726 9.726 9.477 9.477 87,822 -0.19(-2.00%)
Feb 07, 2018 9.746 9.746 9.646 9.670 31,540 -0.07(-0.74%)
Feb 06, 2018 9.420 9.767 9.388 9.742 129,611 +0.21(+2.20%)
Feb 05, 2018 9.775 9.823 9.428 9.533 131,588 -0.44(-4.37%)
Feb 02, 2018 10.14 10.14 9.960 9.968 34,982 -0.31(-2.98%)
Feb 01, 2018 10.23 10.27 10.22 10.27 22,656 +0.06(+0.60%)
Jan 31, 2018 10.28 10.28 10.19 10.21 14,714 -0.03(-0.28%)
Jan 30, 2018 10.26 10.30 10.23 10.24 44,385 -0.08(-0.78%)
Jan 29, 2018 10.35 10.35 10.27 10.32 20,360 -0.15(-1.46%)
Jan 26, 2018 10.48 10.50 10.42 10.48 45,189 -0.02(-0.15%)
Jan 25, 2018 10.56 10.56 10.48 10.49 36,120 +0.02(+0.15%)
Jan 24, 2018 10.47 10.48 10.41 10.48 33,554 +0.06(+0.62%)
Jan 23, 2018 10.39 10.41 10.35 10.41 7,509 +0.02(+0.23%)
Jan 22, 2018 10.31 10.39 10.29 10.39 41,150 +0.13(+1.30%)
Jan 19, 2018 10.23 10.27 10.23 10.25 21,813 +0.05(+0.51%)
Jan 18, 2018 10.22 10.23 10.19 10.20 16,505 +0.04(+0.40%)
Jan 17, 2018 10.11 10.23 10.11 10.16 58,625 +0.02(+0.24%)
Jan 16, 2018 10.21 10.23 10.13 10.14 43,259 +0.03(+0.32%)
Jan 12, 2018 10.11 10.11 10.11 0 +0.06(+0.56%)
Jan 11, 2018 10.01 10.06 10.01 10.05 74,732 +0.04(+0.38%)
Jan 10, 2018 10.05 10.05 10.00 10.01 134,494 +0.00(+0.04%)
Jan 09, 2018 10.01 10.03 9.952 10.01 32,386 +0.02(+0.22%)
Jan 08, 2018 10.07 10.08 9.976 9.984 79,505 -0.08(-0.75%)
Jan 05, 2018 10.09 10.09 10.03 10.06 22,247 -0.03(-0.29%)
Jan 04, 2018 10.05 10.15 10.04 10.09 107,325 +0.16(+1.61%)
Jan 03, 2018 9.888 9.944 9.862 9.929 14,483 +0.13(+1.33%)
Jan 02, 2018 9.783 9.815 9.754 9.799 11,942 +0.22(+2.27%)
Dec 29, 2017 9.581 9.581 9.581 0 +0.02(+0.17%)
Dec 28, 2017 9.586 9.586 9.549 9.565 23,300 +0.01(+0.11%)
Dec 27, 2017 9.540 9.555 9.461 9.555 53,136 +0.02(+0.25%)
Dec 26, 2017 9.594 9.594 9.532 9.532 8,195 +0.02(+0.16%)
Dec 22, 2017 9.579 9.579 9.493 9.516 14,157 -0.02(-0.25%)
Dec 21, 2017 9.571 9.571 9.524 9.540 21,113 -0.02(-0.25%)
Dec 20, 2017 9.610 9.610 9.563 9.563 10,984 -0.00(-0.05%)
Dec 19, 2017 9.532 9.571 9.532 9.568 10,412 +0.06(+0.63%)
Dec 18, 2017 9.524 9.546 9.500 9.508 11,007 +0.08(+0.83%)
Dec 15, 2017 9.407 9.454 9.407 9.430 10,946 +0.04(+0.42%)
Dec 14, 2017 9.454 9.461 9.391 9.391 13,045 -0.12(-1.23%)
Dec 13, 2017 9.485 9.508 9.469 9.508 66,630 +0.01(+0.08%)
Dec 12, 2017 9.500 9.524 9.493 9.500 6,669 -0.00(-0.04%)
Dec 11, 2017 9.454 9.508 9.454 9.504 41,737 +0.06(+0.63%)
Dec 08, 2017 9.454 9.454 9.403 9.445 15,259 -0.04(-0.43%)
Dec 07, 2017 9.486 9.516 9.485 9.486 9,050 +0.01(+0.06%)
Dec 06, 2017 9.461 9.480 9.446 9.480 13,561 -0.02(-0.24%)
Dec 05, 2017 9.508 9.547 9.493 9.503 400,266 +0.02(+0.16%)
Dec 04, 2017 9.508 9.531 9.488 9.488 5,664 -0.08(-0.87%)
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.