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 (%)
Sep 30, 2020 8.008 8.021 7.963 8.021 38,504 +0.05(+0.57%)
Sep 29, 2020 8.008 8.052 7.976 7.976 2,651 -0.08(-1.05%)
Sep 28, 2020 8.033 8.088 8.028 8.060 1,230 +0.13(+1.67%)
Sep 25, 2020 7.838 7.945 7.807 7.928 16,559 -0.07(-0.83%)
Sep 24, 2020 7.958 8.061 7.923 7.994 4,729 -0.04(-0.56%)
Sep 23, 2020 8.044 8.079 7.990 8.039 4,396 -0.22(-2.65%)
Sep 22, 2020 8.374 8.374 8.204 8.258 2,191 -0.09(-1.10%)
Sep 21, 2020 8.330 8.401 8.276 8.350 1,932 -0.14(-1.66%)
Sep 18, 2020 8.489 8.490 8.489 8.490 895 -0.12(-1.36%)
Sep 17, 2020 8.608 8.608 8.608 8.608 39 +0.03(+0.34%)
Sep 16, 2020 8.589 8.589 8.508 8.578 1,607 -0.02(-0.28%)
Sep 15, 2020 8.571 8.677 8.526 8.602 1,595 +0.03(+0.34%)
Sep 14, 2020 8.649 8.649 8.562 8.573 1,357 -0.06(-0.71%)
Sep 11, 2020 8.589 8.669 8.562 8.634 1,007 +0.07(+0.77%)
Sep 10, 2020 8.687 8.732 8.535 8.569 3,859 -0.09(-1.06%)
Sep 09, 2020 8.713 8.749 8.656 8.660 3,044 +0.18(+2.07%)
Sep 08, 2020 8.410 8.488 8.402 8.484 5,642 -0.09(-1.06%)
Sep 04, 2020 8.580 8.633 8.575 8.575 1,454 -0.05(-0.58%)
Sep 03, 2020 8.821 8.821 8.575 8.624 1,803 -0.09(-1.03%)
Sep 02, 2020 8.748 8.748 8.714 8.714 914 +0.03(+0.32%)
Sep 01, 2020 8.684 8.758 8.656 8.686 7,619 -0.01(-0.16%)
Aug 31, 2020 8.767 8.767 8.642 8.700 801 -0.07(-0.80%)
Aug 28, 2020 8.687 8.803 8.678 8.770 3,916 +0.01(+0.10%)
Aug 27, 2020 8.821 8.848 8.756 8.761 11,118 -0.02(-0.27%)
Aug 26, 2020 8.857 8.857 8.785 8.785 11,390 +0.01(+0.08%)
Aug 25, 2020 8.893 8.893 8.776 8.777 640 -0.12(-1.35%)
Aug 24, 2020 8.843 8.906 8.843 8.897 1,849 +0.24(+2.79%)
Aug 21, 2020 8.647 8.656 8.608 8.656 1,230 -0.09(-0.99%)
Aug 20, 2020 8.785 8.785 8.727 8.742 1,027 -0.06(-0.72%)
Aug 19, 2020 8.946 8.946 8.806 8.806 5,789 -0.13(-1.48%)
Aug 18, 2020 8.946 8.946 8.937 8.938 1,880 +0.05(+0.56%)
Aug 17, 2020 9.016 9.016 8.884 8.888 4,881 +0.00(+0.02%)
Aug 14, 2020 8.955 8.955 8.887 8.887 223 -0.04(-0.43%)
Aug 13, 2020 8.991 9.036 8.902 8.925 1,426 -0.06(-0.69%)
Aug 12, 2020 8.991 8.991 8.963 8.987 4,006 +0.24(+2.77%)
Aug 11, 2020 8.767 8.781 8.744 8.744 480 -0.01(-0.09%)
Aug 10, 2020 8.678 8.752 8.678 8.752 1,454 +0.04(+0.51%)
Aug 07, 2020 8.660 8.750 8.660 8.708 20,587 -0.09(-1.00%)
Aug 06, 2020 8.677 8.796 8.677 8.796 1,308 +0.00(+0.04%)
Aug 05, 2020 8.887 8.887 8.755 8.792 863 +0.08(+0.90%)
Aug 04, 2020 8.544 8.723 8.544 8.714 2,777 +0.14(+1.69%)
Aug 03, 2020 8.499 8.602 8.499 8.569 16,853 +0.08(+0.90%)
Jul 31, 2020 8.705 8.705 8.462 8.492 7,832 -0.20(-2.34%)
Jul 30, 2020 8.481 8.723 8.481 8.696 4,890 -0.03(-0.31%)
Jul 29, 2020 8.668 8.723 8.668 8.723 704 +0.08(+0.91%)
Jul 28, 2020 8.776 8.776 8.645 8.645 888 -0.22(-2.50%)
Jul 27, 2020 8.866 8.902 8.821 8.866 1,465 +0.02(+0.26%)
Jul 24, 2020 8.875 8.875 8.817 8.843 2,797 -0.01(-0.15%)
Jul 23, 2020 8.888 8.888 8.839 8.857 15,928 -0.04(-0.41%)
Jul 22, 2020 8.928 8.982 8.812 8.893 1,461 +0.02(+0.23%)
Jul 21, 2020 8.758 8.910 8.758 8.872 3,781 +0.14(+1.61%)
Jul 20, 2020 8.705 8.758 8.662 8.732 1,191 +0.07(+0.81%)
Jul 17, 2020 8.647 8.696 8.589 8.661 3,580 +0.04(+0.44%)
Jul 16, 2020 8.641 8.660 8.544 8.623 3,511 +0.07(+0.87%)
Jul 15, 2020 8.616 8.616 8.490 8.549 7,362 -0.06(-0.64%)
Jul 14, 2020 8.622 8.643 8.594 8.604 2,795 +0.11(+1.33%)
Jul 13, 2020 8.616 8.651 8.490 8.490 5,540 -0.10(-1.20%)
Jul 10, 2020 8.613 8.651 8.553 8.593 37,036 +0.01(+0.16%)
Jul 09, 2020 8.593 8.603 8.383 8.580 85,120 -0.08(-0.93%)
Jul 08, 2020 8.535 8.723 8.535 8.660 2,659 +0.13(+1.48%)
Jul 07, 2020 8.633 8.651 8.499 8.534 1,528 +0.02(+0.22%)
Jul 06, 2020 8.651 8.651 8.481 8.515 4,570 +0.10(+1.13%)
Jul 02, 2020 8.571 8.571 8.420 8.420 1,902 +0.10(+1.25%)
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.