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 (%)
Mar 31, 2017 8.007 8.054 7.984 8.023 712,783 +0.05(+0.69%)
Mar 30, 2017 7.960 8.003 7.952 7.968 150,768 +0.07(+0.95%)
Mar 29, 2017 7.835 7.897 7.819 7.893 18,871 +0.00(+0.04%)
Mar 28, 2017 7.866 7.913 7.859 7.890 75,596 +0.16(+2.13%)
Mar 27, 2017 7.600 7.725 7.600 7.725 18,568 +0.09(+1.13%)
Mar 24, 2017 7.632 7.643 7.616 7.639 7,940 +0.06(+0.82%)
Mar 23, 2017 7.561 7.600 7.561 7.577 18,583 +0.00(+0.00%)
Mar 22, 2017 7.546 7.577 7.546 7.577 5,905 +0.02(+0.31%)
Mar 21, 2017 7.600 7.608 7.535 7.553 50,794 +0.02(+0.31%)
Mar 20, 2017 7.507 7.546 7.507 7.530 15,987 +0.03(+0.38%)
Mar 17, 2017 7.507 7.507 7.467 7.501 20,576 +0.02(+0.24%)
Mar 16, 2017 7.460 7.483 7.460 7.483 11,226 +0.06(+0.84%)
Mar 15, 2017 7.350 7.428 7.342 7.420 5,142 +0.05(+0.74%)
Mar 14, 2017 7.389 7.394 7.358 7.366 6,501 -0.09(-1.15%)
Mar 13, 2017 7.475 7.475 7.444 7.452 4,052 -0.02(-0.32%)
Mar 10, 2017 7.436 7.475 7.436 7.475 4,761 +0.09(+1.16%)
Mar 09, 2017 7.402 7.405 7.350 7.389 22,057 +0.05(+0.64%)
Mar 08, 2017 7.397 7.397 7.332 7.342 5,487 -0.07(-0.95%)
Mar 07, 2017 7.405 7.420 7.381 7.413 7,047 +0.01(+0.11%)
Mar 06, 2017 7.358 7.411 7.350 7.405 34,032 -0.02(-0.21%)
Mar 03, 2017 7.389 7.428 7.366 7.420 12,754 +0.01(+0.10%)
Mar 02, 2017 7.389 7.436 7.389 7.413 7,094 -0.05(-0.63%)
Mar 01, 2017 7.428 7.483 7.428 7.460 14,838 +0.06(+0.85%)
Feb 28, 2017 7.374 7.428 7.374 7.397 23,348 +0.04(+0.52%)
Feb 27, 2017 7.342 7.373 7.319 7.358 4,193 -0.02(-0.21%)
Feb 24, 2017 7.334 7.378 7.334 7.374 16,724 +0.01(+0.16%)
Feb 23, 2017 7.390 7.390 7.362 7.362 17,731 -0.00(-0.05%)
Feb 22, 2017 7.333 7.389 7.303 7.366 22,095 +0.00(+0.06%)
Feb 21, 2017 7.303 7.397 7.272 7.361 61,803 -0.03(-0.38%)
Feb 17, 2017 7.389 7.389 7.389 0 -0.02(-0.32%)
Feb 16, 2017 7.374 7.418 7.374 7.413 11,503 +0.06(+0.81%)
Feb 15, 2017 7.280 7.366 7.280 7.353 5,578 +0.03(+0.43%)
Feb 14, 2017 7.319 7.350 7.303 7.321 43,555 +0.02(+0.25%)
Feb 13, 2017 7.350 7.350 7.295 7.303 14,303 -0.04(-0.52%)
Feb 10, 2017 7.327 7.366 7.319 7.342 2,825 +0.01(+0.20%)
Feb 09, 2017 7.327 7.327 7.315 7.327 920 +0.09(+1.19%)
Feb 08, 2017 7.241 7.327 7.233 7.241 14,268 -0.07(-0.96%)
Feb 07, 2017 7.319 7.319 7.311 7.311 867 +0.00(+0.00%)
Feb 06, 2017 7.366 7.366 7.302 7.311 8,647 -0.04(-0.53%)
Feb 03, 2017 7.342 7.382 7.342 7.350 14,088 +0.05(+0.64%)
Feb 02, 2017 7.264 7.351 7.264 7.303 28,817 +0.05(+0.76%)
Feb 01, 2017 7.218 7.248 7.178 7.248 33,958 +0.04(+0.54%)
Jan 31, 2017 7.162 7.209 7.147 7.209 68,557 +0.02(+0.24%)
Jan 30, 2017 7.233 7.233 7.123 7.192 25,195 -0.10(-1.41%)
Jan 27, 2017 7.280 7.295 7.280 7.295 19,825 +0.01(+0.17%)
Jan 26, 2017 7.295 7.295 7.272 7.283 9,133 -0.03(-0.47%)
Jan 25, 2017 7.334 7.334 7.303 7.318 7,673 -0.01(-0.10%)
Jan 24, 2017 7.332 7.358 7.311 7.325 5,313 +0.03(+0.41%)
Jan 23, 2017 7.288 7.319 7.258 7.295 22,504 -0.02(-0.32%)
Jan 19, 2017 7.319 14 -0.05(-0.63%)
Jan 18, 2017 7.342 7.420 7.342 7.365 56,328 -0.00(-0.01%)
Jan 17, 2017 7.241 7.377 7.241 7.366 19,799 +0.05(+0.75%)
Jan 13, 2017 7.311 7.311 7.311 0 +0.02(+0.21%)
Jan 12, 2017 7.225 7.295 7.225 7.295 6,137 +0.07(+0.97%)
Jan 11, 2017 7.178 7.233 7.162 7.225 9,255 +0.02(+0.33%)
Jan 10, 2017 7.233 7.241 7.194 7.202 47,634 -0.09(-1.29%)
Jan 09, 2017 7.311 7.327 7.280 7.295 18,473 -0.03(-0.43%)
Jan 06, 2017 7.350 7.368 7.327 7.327 7,242 -0.09(-1.26%)
Jan 05, 2017 7.366 7.428 7.366 7.420 8,766 +0.09(+1.19%)
Jan 04, 2017 7.334 7.358 7.311 7.333 6,984 -0.00(-0.02%)
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.