POWERSHARES GOLDEN DRAGON CHIN $21.69

down -0.02


21/5/2013 04:21 PM  |  NYSEARCA : PGJ  |  Industries :
Type:

PGJ historical data

Date Open High Low Close Volume
5/21/2013 21.75 21.81 21.51 21.69 1479
5/20/2013 21.14 21.72 20.99 21.71 508
5/17/2013 20.76 20.93 20.74 20.86 347
5/16/2013 20.67 20.80 20.65 20.71 375
5/15/2013 20.70 20.90 20.70 20.78 453
5/14/2013 20.52 20.67 20.47 20.66 679
5/13/2013 20.55 20.60 20.48 20.52 324
5/10/2013 20.44 20.61 20.41 20.58 229
5/9/2013 20.31 20.49 20.21 20.41 545
5/8/2013 19.90 20.18 19.85 20.18 535
5/7/2013 20.00 20.00 19.73 19.82 208
5/6/2013 19.55 19.91 19.53 19.88 404
5/3/2013 19.59 19.66 19.55 19.55 353
5/2/2013 19.39 19.55 19.39 19.54 252
5/1/2013 19.47 19.49 19.38 19.38 633
4/30/2013 19.43 19.58 19.43 19.57 612
4/29/2013 19.60 19.60 19.44 19.45 232
4/26/2013 19.17 19.30 19.04 19.23 533
4/25/2013 19.24 19.49 19.24 19.40 315
4/24/2013 18.94 19.17 18.94 19.13 490
4/23/2013 18.64 18.94 18.58 18.92 416
4/22/2013 18.61 18.66 18.47 18.64 138
4/19/2013 18.53 18.56 18.48 18.53 181
4/18/2013 18.38 18.40 18.26 18.35 637
4/17/2013 18.33 18.47 18.29 18.33 453
4/16/2013 18.43 18.56 18.43 18.56 686
4/15/2013 18.69 18.70 18.28 18.28 602
4/12/2013 18.89 18.93 18.77 18.89 468
4/11/2013 19.00 19.02 18.89 18.91 115
4/10/2013 18.81 19.10 18.81 19.02 168
4/9/2013 18.56 18.81 18.56 18.78 198
4/8/2013 18.31 18.56 18.31 18.56 664
4/5/2013 18.24 18.42 18.17 18.40 564
4/4/2013 18.60 18.63 18.53 18.63 242
4/3/2013 18.96 19.00 18.59 18.61 211
4/2/2013 19.10 19.10 18.93 18.94 255
4/1/2013 19.04 19.08 18.90 18.92 242
3/28/2013 19.13 19.15 19.07 19.13 158
3/27/2013 19.00 19.22 19.00 19.20 246
3/26/2013 19.06 19.10 18.97 19.09 153
3/25/2013 19.00 19.06 18.92 18.98 213
3/22/2013 19.00 19.10 18.88 18.99 264
3/21/2013 18.80 18.99 18.80 18.94 255
3/20/2013 18.84 19.04 18.74 19.00 170
3/19/2013 18.58 18.77 18.58 18.64 293
3/18/2013 18.40 18.69 18.27 18.64 345
3/15/2013 18.54 18.71 18.54 18.66 725
3/14/2013 18.78 18.85 18.65 18.72 2003
3/13/2013 18.92 18.92 18.72 18.74 117
3/12/2013 19.00 19.07 18.89 18.97 492
3/11/2013 19.06 19.19 19.01 19.16 450
3/8/2013 19.19 19.19 19.06 19.13 307
3/7/2013 18.97 18.99 18.91 18.96 256
3/6/2013 18.95 19.04 18.90 18.91 192
3/5/2013 18.83 19.22 18.83 19.22 630
3/4/2013 18.75 18.82 18.66 18.81 735
3/1/2013 18.65 18.96 18.65 18.93 241
2/28/2013 19.00 19.10 18.95 18.95 174
2/27/2013 18.90 19.04 18.90 18.98 136
2/26/2013 19.00 19.06 18.81 18.94 221
2/25/2013 19.20 19.31 18.98 18.98 372
2/22/2013 19.12 19.19 19.05 19.19 317
2/21/2013 19.25 19.27 18.87 18.98 707
2/20/2013 19.69 19.70 19.34 19.34 363
2/19/2013 19.51 19.63 19.50 19.50 245
2/15/2013 19.75 19.75 19.60 19.63 242
2/14/2013 19.50 19.72 19.50 19.69 279
2/13/2013 19.47 19.65 19.47 19.57 146
2/12/2013 19.47 19.59 19.47 19.49 190
2/11/2013 19.63 19.63 19.48 19.53 268
2/8/2013 19.47 19.60 19.47 19.55 428
2/7/2013 19.59 19.59 19.39 19.41 255
2/6/2013 19.41 19.54 19.20 19.54 389
2/5/2013 19.32 19.41 19.14 19.35 234
2/4/2013 19.75 19.75 19.42 19.42 268
2/1/2013 19.85 19.95 19.73 19.87 559
1/31/2013 19.68 19.71 19.60 19.67 170
1/30/2013 19.82 19.83 19.73 19.76 313
1/29/2013 19.97 19.97 19.73 19.84 282
1/28/2013 19.91 19.99 19.83 19.88 233
1/25/2013 19.94 19.94 19.72 19.86 388
1/24/2013 19.96 20.26 19.91 19.94 263
1/23/2013 20.10 20.18 20.05 20.10 315
1/22/2013 19.87 20.07 19.87 20.03 411
1/18/2013 19.99 20.04 19.89 19.97 281
1/17/2013 19.95 19.98 19.84 19.85 708
1/16/2013 19.90 20.05 19.90 19.93 175
1/15/2013 19.97 20.10 19.87 20.06 332
1/14/2013 20.26 20.31 20.05 20.11 341
1/11/2013 19.99 20.15 19.98 20.15 786
1/10/2013 19.91 20.15 19.76 20.13 405
1/9/2013 19.58 19.72 19.56 19.72 843
1/8/2013 19.55 19.64 19.41 19.47 303
1/7/2013 19.50 19.73 19.50 19.69 624
1/4/2013 19.52 19.80 19.50 19.76 397
1/3/2013 19.54 19.72 19.54 19.59 293
1/2/2013 19.54 19.74 19.48 19.55 346
12/31/2012 18.89 19.16 18.77 19.16 1059
12/28/2012 18.69 18.90 18.51 18.79 512
12/27/2012 18.82 18.94 18.60 18.78 540
Marketplace
Trading Center