Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
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%)
Jul 01, 2020 8.382 8.383 8.258 8.316 17,891 +0.03(+0.37%)
Jun 30, 2020 8.236 8.285 8.236 8.285 33,430 +0.00(+0.06%)
Jun 29, 2020 8.216 8.280 8.216 8.280 2,928 +0.12(+1.44%)
Jun 26, 2020 8.160 8.163 8.142 8.163 1,600 -0.17(-2.04%)
Jun 25, 2020 8.160 8.350 8.160 8.332 721 +0.06(+0.74%)
Jun 24, 2020 8.344 8.344 8.271 8.271 2,203 -0.14(-1.70%)
Jun 23, 2020 8.458 8.468 8.414 8.414 2,125 -0.01(-0.17%)
Jun 22, 2020 8.516 8.516 8.428 8.428 504 +0.06(+0.66%)
Jun 19, 2020 8.469 8.501 8.361 8.373 2,058 -0.04(-0.42%)
Jun 18, 2020 8.369 8.418 8.293 8.408 2,241 -0.02(-0.18%)
Jun 17, 2020 8.405 8.492 8.405 8.423 2,006 +0.04(+0.54%)
Jun 16, 2020 8.536 8.536 8.351 8.378 1,942 +0.03(+0.42%)
Jun 15, 2020 8.278 8.344 8.278 8.344 963 -0.00(-0.01%)
Jun 12, 2020 8.379 8.379 8.277 8.344 2,401 +0.20(+2.45%)
Jun 11, 2020 8.440 8.442 8.145 8.145 17,946 -0.48(-5.55%)
Jun 10, 2020 8.606 8.702 8.588 8.623 19,024 -0.04(-0.42%)
Jun 09, 2020 8.702 8.728 8.660 8.660 2,689 -0.20(-2.24%)
Jun 08, 2020 8.833 8.858 8.782 8.858 5,423 +0.05(+0.58%)
Jun 05, 2020 8.982 8.982 8.693 8.807 10,290 -0.06(-0.69%)
Jun 04, 2020 8.825 8.937 8.825 8.868 3,247 +0.08(+0.91%)
Jun 03, 2020 8.772 8.833 8.676 8.788 4,631 +0.18(+2.12%)
Jun 02, 2020 8.595 8.635 8.595 8.606 1,357 +0.25(+3.04%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.