$29.72 -0.31 (%) PwrShs Gld Drg Shs -

Jul. 29, 2016 | 03:57 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGJ historical data

Date Open High Low Close Volume
7/29/201629.8629.8629.5029.7211,770
7/28/201630.0430.0429.9030.0312,557
7/27/201630.1430.1429.8429.977,575
7/26/201629.5730.0729.5730.0227,131
7/25/201629.3729.6129.3729.576,368
7/22/201629.5129.5429.4629.509,619
7/21/201629.7029.7929.4029.5054,853
7/20/201629.2729.6429.2729.5711,908
7/19/201629.1629.2529.1029.135,677
7/18/201629.1029.2829.0829.287,742
7/15/201629.2729.2729.0129.0212,506
7/14/201629.2929.3229.2529.255,495
7/13/201629.3929.3928.9329.0312,967
7/12/201629.4429.5529.2529.2565,711
7/11/201628.5629.2228.5629.0741,356
7/8/201628.2728.4328.1628.4317,709
7/7/201628.0528.2728.0528.206,273
7/6/201627.8927.9227.6327.8610,481
7/5/201627.9928.1527.9628.077,144
7/1/201628.3728.4528.2428.2612,503
6/30/201627.8128.2527.8128.2516,421
6/29/201627.7527.9127.7327.756,264
6/28/201627.1527.3627.1527.2714,590
6/27/201627.1927.1926.5726.6812,856
6/24/201626.7627.5526.7627.3415,677
6/23/201627.7628.0727.7628.0713,186
6/22/201627.6827.6827.4927.6412,259
6/21/201627.6427.8027.6027.6117,771
6/20/201627.4727.8527.4727.6029,643
6/17/201627.3327.3327.1327.144,902
6/16/201627.4627.5027.0727.4823,489
6/15/201627.6727.6727.5427.544,441
6/14/201627.5127.7127.3527.5627,865
6/13/201627.5327.8827.5327.574,309
6/10/201628.2628.2927.8227.8434,357
6/9/201628.7728.8228.5328.5819,690
6/8/201629.4129.4128.8628.8811,607
6/7/201629.6729.6729.3029.3411,127
6/6/201629.2829.5029.2829.4916,359
6/3/201629.4829.4829.0629.127,097
6/2/201629.4529.4529.3029.352,817
6/1/201629.5329.5329.2929.408,325
5/31/201629.8729.8929.4729.6011,623
5/27/201629.2329.5529.2329.5315,819
5/26/201629.1529.2029.0329.208,759
5/25/201629.2529.2528.9929.0413,953
5/24/201628.3329.1128.3329.087,895
5/23/201628.3728.3728.1728.1924,387
5/20/201628.1528.3928.1528.2823,419
5/19/201628.2628.3327.8827.9431,253
5/18/201628.4028.5528.2528.398,516
5/17/201628.8329.1128.7328.7713,459
5/16/201628.2128.9228.2128.8214,861
5/13/201628.2628.3027.9728.057,898
5/12/201628.7128.7128.1128.2518,375
5/11/201628.8428.9728.6128.6620,454
5/10/201628.7129.0828.7129.0216,792
5/9/201629.1429.1728.5328.5319,560
5/6/201629.4629.5629.1729.4821,723
5/5/201630.1530.1529.6729.7116,154
5/4/201629.4929.7829.4329.7315,515
5/3/201629.9730.0029.6229.6570,510
5/2/201630.4130.4130.0130.2414,369
4/29/201630.5230.6430.2830.4612,951
4/28/201630.4130.9030.4130.826,116
4/27/201630.5930.5930.3630.567,298
4/26/201630.8830.8830.5030.6311,003
4/25/201630.9631.1430.7930.799,829
4/22/201631.3631.3631.0031.235,332
4/21/201631.4931.5631.3031.354,125
4/20/201631.3231.5131.2231.3811,825
4/19/201631.6831.6831.2931.4751,990
4/18/201631.4131.5731.3531.578,885
4/15/201631.7031.7031.4731.484,999
4/14/201631.7331.7531.6131.6511,802
4/13/201631.1831.6731.1831.6431,747
4/12/201630.5530.8130.4830.757,800
4/11/201630.4930.8030.4730.4910,270
4/8/201630.2630.5030.2630.338,652
4/7/201630.0830.1729.9029.9819,359
4/6/201629.6430.2929.6330.1747,486
4/5/201629.7529.7529.4429.5615,200
4/4/201630.0530.1029.8529.909,798
4/1/201629.7030.0029.6329.979,220
3/31/201630.1530.2430.0230.027,860
3/30/201629.9230.2129.9230.107,286
3/29/201629.1129.8129.1029.7311,579
3/28/201629.6629.6629.1529.1716,300
3/24/201629.4029.6029.3629.606,612
3/23/201630.0830.0829.5329.5412,427
3/22/201629.9630.2629.9630.148,546
3/21/201630.0830.3130.0830.166,038
3/18/201630.0030.1930.0030.0914,662
3/17/201629.4430.0029.4429.9625,716
3/16/201629.2429.7029.2029.6718,716
3/15/201629.3029.3029.0829.138,223
3/14/201629.5029.7229.5029.597,266
3/11/201628.8329.4828.8329.477,035
3/10/201628.7628.8928.3528.5312,794
3/9/201628.4028.7628.3928.6712,326
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center