$31.18 -0.11 (%) PowerShares ETF Shs Golden Dragon China Portfolio - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGJ historical data

Date Open High Low Close Volume
11/24/201431.3031.3531.1431.2918,817
11/21/201431.2531.4631.1531.1951,709
11/20/201430.5330.7130.2130.6030,008
11/19/201430.8630.8630.5030.6039,305
11/18/201431.2131.3330.9431.0848,280
11/17/201431.4031.4730.9631.2024,570
11/14/201431.0131.6930.9931.6675,346
11/13/201431.3331.4030.9131.0188,034
11/12/201431.2631.3831.0631.2915,574
11/11/201431.2631.3231.1431.2986,834
11/10/201430.9031.4630.8531.3878,036
11/7/201430.9030.9930.7330.8422,107
11/6/201430.7830.9930.6030.9023,082
11/5/201431.3731.3730.5030.6653,262
11/4/201431.2031.3931.0031.2833,127
11/3/201431.4031.6531.2031.2058,459
10/31/201431.0631.4431.0631.3029,601
10/30/201430.4030.6730.2630.59192,241
10/29/201430.5530.6030.0830.1652,760
10/28/201430.1030.5229.9530.5241,787
10/27/201430.0630.0829.6829.7233,379
10/24/201429.9130.2929.7830.2832,650
10/23/201429.8430.2629.8129.9980,011
10/22/201430.1630.2229.7029.7129,242
10/21/201429.7630.1829.7630.1152,793
10/20/201429.0629.6129.0629.5668,505
10/17/201429.3729.6329.0129.0528,111
10/16/201428.3529.1128.3428.9061,160
10/15/201427.6328.5927.3828.49149,135
10/14/201428.0528.4027.5528.02211,575
10/13/201428.5928.9027.8627.89125,039
10/10/201429.1529.3028.3428.3671,220
10/9/201429.9230.0029.3629.3640,170
10/8/201429.4529.9729.0229.9719,473
10/7/201429.6830.0029.3629.3663,380
10/6/201430.0430.2629.6529.79132,548
10/3/201429.9530.1829.8129.88250,269
10/2/201429.2529.6528.7429.46290,426
10/1/201429.9830.1029.0229.20560,332
9/30/201430.4230.4229.9430.0370,678
9/29/201430.3030.6230.1730.3758,962
9/26/201430.5530.7930.5530.7133,383
9/25/201431.1631.1630.4830.52105,856
9/24/201431.2231.3431.0331.2848,561
9/23/201430.7131.2430.6231.0044,864
9/22/201431.3231.3230.5330.8154,310
9/19/201432.0432.0531.2931.5046,630
9/18/201431.8932.0431.8631.9697,417
9/17/201431.7331.9831.6531.7668,910
9/16/201431.2431.7531.0031.63288,611
9/15/201432.4532.4531.2131.50108,957
9/12/201432.5632.6232.4232.44174,107
9/11/201432.3532.6232.3232.5678,069
9/10/201432.7632.8432.3232.6184,764
9/9/201433.7533.7532.8332.90120,535
9/8/201433.7433.9433.6033.7092,265
9/5/201433.5033.6533.4033.6173,819
9/4/201433.5433.8633.3733.4642,102
9/3/201433.7633.7633.1833.3477,137
9/2/201432.8333.3032.8333.3073,466
8/29/201432.8132.9132.6232.7037,982
8/28/201432.8632.9632.6832.7466,153
8/27/201433.4733.4933.0333.06130,071
8/26/201433.4033.5033.1833.4470,067
8/25/201433.3233.4133.2033.3886,856
8/22/201433.2733.3733.0933.3034,139
8/21/201433.4133.5333.1133.23122,063
8/20/201433.5533.6633.2133.49155,750
8/19/201433.8633.9033.5633.62133,364
8/18/201433.3733.7033.3733.6979,291
8/15/201433.1933.4132.8033.13215,870
8/14/201432.7632.8932.5832.89114,990
8/13/201432.6432.8032.6332.80299,033
8/12/201432.4932.4932.1632.35247,674
8/11/201431.9132.5031.8332.47205,081
8/8/201431.6231.7631.5231.6658,272
8/7/201431.4931.7031.3531.5454,459
8/6/201430.8531.3230.8531.15124,907
8/5/201431.3231.4530.8731.05126,094
8/4/201431.0231.5031.0231.4548,697
8/1/201431.0831.1730.4830.8662,799
7/31/201431.3931.5131.0931.1078,576
7/30/201432.1632.2231.7931.9276,042
7/29/201432.3732.3831.8731.90196,654
7/28/201432.0632.4031.9632.3568,891
7/25/201431.5632.0331.5331.9678,693
7/24/201431.5131.5931.1631.3353,773
7/23/201431.3931.4231.2631.3140,844
7/22/201431.0631.3231.0631.1859,648
7/21/201430.3230.9030.2830.8223,139
7/18/201430.0430.3730.0130.3017,783
7/17/201430.4130.6029.8429.9543,007
7/16/201430.7830.8230.4830.5629,341
7/15/201430.6430.8430.2130.4738,080
7/14/201430.3430.8030.2430.5649,659
7/11/201429.9130.1329.8130.0724,658
7/10/201429.4730.1229.1729.85118,924
7/9/201429.9730.0729.7430.0345,496
7/8/201430.9830.9829.6229.9089,400
7/7/201431.5031.5030.9430.9971,585
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center