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 (%)
Apr 29, 2016 7.662 7.752 7.662 7.714 12,114 +0.05(+0.68%)
Apr 28, 2016 7.647 7.707 7.647 7.662 18,589 -0.01(-0.20%)
Apr 27, 2016 7.647 7.692 7.632 7.677 4,538 +0.07(+0.99%)
Apr 26, 2016 7.602 7.617 7.590 7.602 3,485 +0.02(+0.30%)
Apr 25, 2016 7.542 7.594 7.542 7.579 5,831 -0.04(-0.56%)
Apr 22, 2016 7.572 7.622 7.564 7.622 7,786 +0.03(+0.36%)
Apr 21, 2016 7.624 7.669 7.594 7.594 1,007 -0.04(-0.59%)
Apr 20, 2016 7.587 7.684 7.587 7.639 68,898 +0.06(+0.79%)
Apr 19, 2016 7.587 7.609 7.549 7.579 44,690 +0.04(+0.50%)
Apr 18, 2016 7.485 7.549 7.485 7.542 10,984 +0.01(+0.10%)
Apr 15, 2016 7.534 7.572 7.512 7.534 7,172 +0.01(+0.10%)
Apr 14, 2016 7.482 7.564 7.482 7.527 9,218 -0.04(-0.59%)
Apr 13, 2016 7.557 7.587 7.512 7.572 18,025 +0.06(+0.75%)
Apr 12, 2016 7.489 7.549 7.489 7.515 2,523 +0.03(+0.45%)
Apr 11, 2016 7.444 7.504 7.444 7.482 6,893 +0.07(+1.01%)
Apr 08, 2016 7.332 7.414 7.332 7.407 4,244 +0.21(+2.92%)
Apr 07, 2016 7.242 7.302 7.189 7.197 3,857 -0.21(-2.83%)
Apr 06, 2016 7.377 7.414 7.377 7.407 7,220 +0.01(+0.10%)
Apr 05, 2016 7.392 7.440 7.362 7.399 11,094 -0.18(-2.37%)
Apr 04, 2016 7.572 7.609 7.549 7.579 10,119 -0.02(-0.30%)
Apr 01, 2016 7.542 7.609 7.519 7.602 36,868 +0.00(+0.00%)
Mar 31, 2016 7.710 7.710 7.602 7.602 10,031 -0.15(-1.97%)
Mar 30, 2016 7.684 7.797 7.684 7.754 4,887 +0.17(+2.31%)
Mar 29, 2016 7.482 7.594 7.482 7.579 3,637 +0.03(+0.40%)
Mar 28, 2016 7.527 7.564 7.527 7.549 2,894 +0.04(+0.52%)
Mar 24, 2016 7.504 7.510 7.510 7.510 1,467 -0.00(-0.02%)
Mar 23, 2016 7.594 7.594 7.504 7.512 37,552 -0.15(-1.91%)
Mar 22, 2016 7.624 7.684 7.617 7.658 6,142 -0.04(-0.54%)
Mar 21, 2016 7.692 7.714 7.692 7.699 4,011 +0.00(+0.00%)
Mar 18, 2016 7.718 7.737 7.699 7.699 1,213 +0.02(+0.24%)
Mar 17, 2016 7.643 7.722 7.643 7.680 4,616 +0.16(+2.08%)
Mar 16, 2016 7.384 7.534 7.369 7.524 25,427 +0.24(+3.25%)
Mar 15, 2016 7.302 7.302 7.264 7.287 10,834 -0.08(-1.12%)
Mar 14, 2016 7.287 7.369 7.287 7.369 15,832 +0.06(+0.82%)
Mar 11, 2016 7.234 7.309 7.234 7.309 2,433 +0.14(+1.99%)
Mar 10, 2016 7.159 7.219 7.062 7.167 36,721 +0.13(+1.81%)
Mar 09, 2016 7.024 7.062 6.994 7.039 23,709 +0.10(+1.40%)
Mar 08, 2016 7.076 7.076 6.942 6.942 37,021 -0.13(-1.91%)
Mar 07, 2016 7.024 7.084 7.024 7.077 5,447 -0.01(-0.15%)
Mar 04, 2016 7.114 7.114 7.047 7.087 4,948 +0.05(+0.68%)
Mar 03, 2016 6.972 7.039 6.961 7.039 4,734 +0.18(+2.62%)
Mar 02, 2016 6.807 6.861 6.777 6.859 20,529 +0.03(+0.44%)
Mar 01, 2016 6.762 6.874 6.754 6.829 9,210 +0.12(+1.79%)
Feb 29, 2016 6.695 6.739 6.695 6.710 17,022 +0.02(+0.34%)
Feb 26, 2016 6.702 6.732 6.680 6.687 6,901 -0.08(-1.22%)
Feb 25, 2016 6.754 6.769 6.695 6.769 8,951 +0.04(+0.56%)
Feb 24, 2016 6.590 6.739 6.567 6.732 15,474 +0.01(+0.22%)
Feb 23, 2016 6.852 6.852 6.717 6.717 4,240 -0.19(-2.82%)
Feb 22, 2016 6.874 6.942 6.792 6.912 13,995 +0.03(+0.43%)
Feb 19, 2016 6.784 6.897 6.777 6.882 4,071 -0.03(-0.43%)
Feb 18, 2016 6.979 6.979 6.867 6.912 24,542 -0.05(-0.75%)
Feb 17, 2016 6.852 7.009 6.852 6.964 5,035 +0.18(+2.65%)
Feb 16, 2016 6.792 6.792 6.695 6.784 22,544 +0.16(+2.38%)
Feb 12, 2016 6.597 6.627 6.627 6.627 51,622 +0.06(+0.91%)
Feb 11, 2016 6.612 6.648 6.488 6.567 78,868 -0.20(-2.99%)
Feb 10, 2016 6.814 6.889 6.769 6.769 59,533 -0.13(-1.95%)
Feb 09, 2016 6.829 6.942 6.814 6.904 12,313 -0.12(-1.71%)
Feb 08, 2016 6.964 7.062 6.934 7.024 12,386 -0.14(-1.89%)
Feb 05, 2016 7.182 7.227 7.122 7.159 48,317 -0.02(-0.21%)
Feb 04, 2016 7.204 7.204 7.152 7.174 5,503 +0.00(+0.05%)
Feb 03, 2016 7.114 7.174 7.017 7.171 25,407 +0.15(+2.08%)
Feb 02, 2016 7.092 7.114 7.009 7.024 14,082 -0.21(-2.90%)
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.