$29.53 +0.33 (%) PwrShs Gld Drg Shs -

May. 27, 2016 | 03:59 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
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
2/3/201628.0428.0427.2527.6813,641
2/2/201628.6628.6627.8027.8967,461
2/1/201628.6128.6528.3828.6011,671
1/29/201628.4228.8728.2928.84199,417
1/28/201628.5528.5627.8527.9834,325
1/27/201628.6428.6728.0828.2214,628
1/26/201628.7428.8128.3128.6918,808
1/25/201629.0929.2428.9328.9421,911
1/22/201629.2629.4428.8428.8920,624
1/21/201628.3728.9028.0328.6710,901
1/20/201628.1228.5727.5028.3742,928
1/19/201628.9629.4128.5628.7542,975
1/15/201628.4228.7128.0028.3423,851
1/14/201628.7429.5928.5129.4823,080
1/13/201629.7029.7128.4528.6337,700
1/12/201629.2929.5029.1129.5033,113
1/11/201629.5329.5328.6228.9432,357
1/8/201630.3930.5029.6929.7319,200
1/7/201630.3230.5529.7029.79174,915
1/6/201631.1231.5531.0731.2588,350
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center