$26.68 -0.66 (%) PwrShs Gld Drg Shs -

Jun. 27, 2016 | 03:56 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
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
3/8/201628.5628.6928.4328.4319,347
3/7/201628.7728.9128.6028.7022,369
3/4/201628.6829.0028.5928.918,087
3/3/201628.5228.5228.2928.509,945
3/2/201628.7828.7828.4028.5313,207
3/1/201628.4728.6428.2928.5812,371
2/29/201628.0628.0927.9427.969,250
2/26/201628.2328.5428.1028.17157,012
2/25/201627.7627.7627.3927.7022,639
2/24/201627.9428.6027.6828.5314,145
2/23/201628.5028.5328.3628.3921,665
2/22/201628.7729.0128.5228.9227,279
2/19/201627.8928.2927.7828.2912,682
2/18/201628.4428.4427.8927.9017,374
2/17/201628.0028.3727.6928.3741,693
2/16/201626.7827.7326.7827.5826,179
2/12/201625.6526.0525.6526.0336,704
2/11/201625.5325.6125.0825.3636,447
2/10/201625.9726.3425.8925.8921,860
2/9/201625.6826.2925.5325.7112,692
2/8/201626.4926.5325.7825.9722,174
2/5/201627.6627.6626.8626.8652,013
2/4/201627.6628.1627.6628.0217,974
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center