PowerShares ETF Shs Golden Dragon China Portfolio $33.58

down -0.04


20/8/2014 10:39 AM  |  NYSEARCA : PGJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGJ historical data

Date Open High Low Close Volume
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
7/3/201431.5331.5631.3231.46368,496
7/2/201431.5631.7931.3931.4550,938
7/1/201431.0231.3631.0231.3433,471
6/30/201430.6031.0530.4830.9265,457
6/27/201430.3430.5030.3430.5018,859
6/26/201430.2030.3730.0530.3435,429
6/25/201429.7930.0729.5230.0344,320
6/24/201429.6230.2529.6129.8131,087
6/20/201430.0030.0029.4829.7539,995
6/19/201430.2830.4629.8730.0142,723
6/18/201430.0930.3829.9930.3530,484
6/17/201429.7230.2529.6730.1743,633
6/16/201429.4529.7129.3329.7069,212
6/13/201429.6129.7029.3529.4846,924
6/12/201429.6429.9429.4429.5125,032
6/11/201429.4329.9129.2929.73121,530
6/10/201429.4129.5729.3229.5451,686
6/9/201429.1929.5029.1929.3247,783
6/6/201429.1629.3129.1129.1363,372
6/5/201428.7629.1928.7229.0250,041
6/4/201428.6028.8928.4728.7338,009
6/3/201429.0329.0328.6528.72234,965
6/2/201429.1029.1228.8828.9920,118
5/30/201429.4929.5028.9429.0842,218
5/29/201429.3629.5629.2629.5149,152
5/28/201429.3729.4429.1029.2921,357
5/27/201429.0629.2128.9929.2071,516
5/23/201428.6129.0528.3929.0427,399
5/22/201428.6128.8828.6128.73114,333
5/21/201428.1528.6828.1228.5859,337
5/20/201428.0028.2827.8028.0929,628
5/19/201427.4627.9827.4627.9759,065
5/16/201427.5827.6327.3027.5746,369
5/15/201427.9927.9927.1827.6875,004
5/13/201428.2628.3727.8527.8833,786
5/12/201427.4128.2627.3428.2199,215
5/8/201426.9127.4426.6326.65143,966
5/7/201427.7027.7026.4526.81331,641
5/6/201428.1828.3927.7027.70217,506
5/5/201427.9228.3227.6828.29276,315
5/2/201428.1028.4428.0728.23269,988
5/1/201427.6028.5227.6028.12127,250
4/30/201427.7027.7027.1127.59147,542
4/29/201427.6128.0627.5327.8551,221
4/28/201428.4128.5327.0127.45241,016
4/25/201429.1429.1628.3328.4545,863
4/24/201429.7129.7128.7629.3186,282
4/23/201430.0230.0229.6229.6738,427
4/22/201429.7030.3029.7030.1582,770
4/21/201429.3229.7429.1529.6898,016
4/17/201429.0229.4528.7529.3631,968
4/16/201428.9529.1928.5929.1567,101
4/15/201428.6828.6827.4228.62182,054
4/14/201428.9929.2828.4528.8085,529
4/11/201428.6629.4228.4828.6957,625
4/10/201430.4730.4728.9729.1057,538
4/9/201429.7630.2929.3230.29111,824
4/8/201428.6529.5028.6229.47440,661
4/7/201428.9129.2627.7628.17453,064
4/4/201430.0830.1928.9029.07131,896
4/3/201430.9231.0029.7329.95156,856
4/2/201431.4531.4530.6530.8071,897
4/1/201430.4231.0730.4231.04286,213
3/31/201430.0130.4829.8830.09160,052
3/28/201429.1730.1229.1629.5395,802
3/27/201429.4729.5028.6528.96222,224
3/26/201430.2230.4529.3829.4285,874
3/25/201430.1030.4729.6629.9366,932
Trading Center