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 )

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 (%)
May 29, 2020 8.046 8.175 8.037 8.175 14,749 +0.02(+0.29%)
May 28, 2020 8.204 8.204 8.152 8.152 1,579 +0.07(+0.83%)
May 27, 2020 8.081 8.101 7.985 8.085 2,301 +0.06(+0.70%)
May 26, 2020 8.011 8.064 8.016 8.029 1,517 +0.09(+1.17%)
May 22, 2020 7.967 7.985 7.889 7.935 4,344 -0.04(-0.51%)
May 21, 2020 7.863 7.994 7.863 7.976 3,909 +0.15(+1.87%)
May 20, 2020 7.784 7.950 7.679 7.830 10,012 +0.14(+1.85%)
May 19, 2020 7.661 7.775 7.556 7.688 3,446 +0.02(+0.31%)
May 18, 2020 7.644 7.688 7.644 7.664 20,606 +0.36(+4.98%)
May 15, 2020 7.224 7.355 7.224 7.300 22,639 +0.10(+1.33%)
May 14, 2020 7.019 7.242 7.014 7.204 4,964 -0.12(-1.58%)
May 13, 2020 7.460 7.460 7.294 7.320 14,683 -0.09(-1.18%)
May 12, 2020 7.443 7.486 7.408 7.408 4,463 -0.15(-2.01%)
May 11, 2020 7.451 7.580 7.451 7.560 3,741 -0.06(-0.76%)
May 08, 2020 7.609 7.634 7.539 7.618 19,552 +0.12(+1.63%)
May 07, 2020 7.448 7.556 7.430 7.495 3,546 +0.11(+1.49%)
May 06, 2020 7.478 7.478 7.385 7.385 1,381 -0.09(-1.14%)
May 05, 2020 7.556 7.556 7.390 7.471 3,318 -0.04(-0.51%)
May 04, 2020 7.434 7.519 7.434 7.510 14,790 +0.05(+0.66%)
May 01, 2020 7.600 7.626 7.460 7.460 11,776 -0.22(-2.84%)
Apr 30, 2020 7.530 7.712 7.530 7.679 9,444 +0.02(+0.28%)
Apr 29, 2020 7.486 7.723 7.486 7.657 10,446 +0.22(+3.00%)
Apr 28, 2020 7.443 7.653 7.434 7.434 16,948 +0.13(+1.80%)
Apr 27, 2020 7.285 7.382 7.242 7.303 4,573 +0.02(+0.30%)
Apr 24, 2020 7.268 7.294 7.268 7.281 457 +0.12(+1.74%)
Apr 23, 2020 7.320 7.329 7.152 7.157 5,510 -0.04(-0.56%)
Apr 22, 2020 7.158 7.228 7.158 7.197 2,104 +0.11(+1.49%)
Apr 21, 2020 7.106 7.106 7.041 7.091 3,217 -0.13(-1.80%)
Apr 20, 2020 7.259 7.277 7.184 7.221 17,233 -0.20(-2.75%)
Apr 17, 2020 7.364 7.425 7.338 7.425 8,003 +0.24(+3.28%)
Apr 16, 2020 7.172 7.224 7.121 7.189 2,194 -0.08(-1.03%)
Apr 15, 2020 7.215 7.329 7.215 7.264 1,686 -0.23(-3.08%)
Apr 14, 2020 7.425 7.583 7.329 7.496 3,327 +0.10(+1.31%)
Apr 13, 2020 7.434 7.434 7.338 7.398 10,047 -0.04(-0.48%)
Apr 09, 2020 7.434 7.434 7.418 7.434 5,373 +0.21(+2.90%)
Apr 08, 2020 7.137 7.265 7.137 7.224 5,543 +0.13(+1.85%)
Apr 07, 2020 7.259 7.430 7.093 7.093 36,780 -0.04(-0.61%)
Apr 06, 2020 7.137 7.137 6.997 7.137 10,766 +0.15(+2.15%)
Apr 03, 2020 6.997 7.032 6.980 6.987 4,802 -0.15(-2.08%)
Apr 02, 2020 6.918 7.135 6.918 7.135 9,554 +0.19(+2.75%)
Apr 01, 2020 7.032 7.102 6.918 6.944 395,298 -0.25(-3.48%)
Mar 31, 2020 7.110 7.373 7.110 7.194 8,550 +0.09(+1.31%)
Mar 30, 2020 7.032 7.102 7.032 7.102 5,237 +0.03(+0.43%)
Mar 27, 2020 7.049 7.075 6.682 7.071 28,813 -0.00(-0.06%)
Mar 26, 2020 6.892 7.075 6.892 7.075 12,389 +0.59(+9.18%)
Mar 25, 2020 6.210 7.154 6.210 6.481 51,169 -0.23(-3.39%)
Mar 24, 2020 6.472 6.708 6.183 6.708 24,129 +0.57(+9.26%)
Mar 23, 2020 6.157 6.262 6.035 6.140 33,539 +0.05(+0.86%)
Mar 20, 2020 6.306 6.341 6.087 6.087 37,846 -0.07(-1.14%)
Mar 19, 2020 6.306 6.315 6.122 6.157 32,252 -0.11(-1.81%)
Mar 18, 2020 6.323 6.354 6.122 6.271 5,716 -0.45(-6.70%)
Mar 17, 2020 6.524 6.774 6.393 6.721 39,009 +0.33(+5.21%)
Mar 16, 2020 6.498 6.691 6.122 6.388 11,575 -0.78(-10.87%)
Mar 13, 2020 7.156 7.233 7.014 7.167 4,687 +0.15(+2.18%)
Mar 12, 2020 7.277 7.277 6.660 7.014 8,265 -0.66(-8.66%)
Mar 11, 2020 7.994 7.994 7.609 7.679 5,470 -0.57(-6.89%)
Mar 10, 2020 8.107 8.247 7.933 8.247 9,221 +0.41(+5.25%)
Mar 09, 2020 8.204 8.204 7.836 7.836 21,856 -0.90(-10.31%)
Mar 06, 2020 8.947 8.947 8.728 8.737 25,383 -0.25(-2.82%)
Mar 05, 2020 9.017 9.139 8.934 8.991 19,749 -0.46(-4.90%)
Mar 04, 2020 9.288 9.498 9.271 9.454 10,529 +0.35(+3.83%)
Mar 03, 2020 9.157 9.397 9.106 9.106 5,291 +0.01(+0.11%)
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.