$27.88 -0.20 (%) PowerShares ETF Shs Golden Dragon China Portfolio - NYSEARCA

Mar. 3, 2015 | 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
3/2/201528.0228.2127.9728.0832,564
2/27/201528.5428.5427.9828.0426,441
2/26/201528.4528.6928.4528.5117,789
2/25/201529.0029.0028.4328.4616,199
2/24/201528.9829.0428.9028.9418,945
2/23/201529.0129.1428.9028.9228,603
2/20/201529.0929.1028.9629.1013,778
2/19/201529.3129.3129.0929.0918,864
2/18/201529.3729.4629.2629.3217,278
2/17/201529.2329.4129.1529.3740,081
2/13/201528.6628.9928.2328.8925,756
2/12/201528.6928.7428.5228.6123,123
2/11/201528.5928.7228.5428.6319,672
2/10/201528.8028.8028.4828.6464,860
2/9/201528.6728.7128.4928.5423,119
2/6/201529.1829.1828.8728.8913,237
2/5/201529.3129.3129.1429.2117,994
2/4/201529.1229.3829.1229.2229,013
2/3/201528.4529.0328.4528.9916,759
2/2/201528.4328.4328.0528.34237,226
1/30/201528.2828.5028.2228.2669,089
1/29/201528.5128.5128.1528.4528,849
1/28/201529.0929.0928.5628.5732,587
1/27/201528.6629.0828.6628.9840,935
1/26/201528.9629.1728.9429.0026,766
1/23/201528.7229.0528.7228.9412,320
1/22/201528.7328.7828.5728.7320,479
1/21/201528.2228.6828.0328.6036,516
1/20/201528.0928.3128.0928.1875,338
1/16/201527.7928.1827.7928.1449,144
1/15/201528.2828.3227.7627.7635,628
1/14/201527.9228.1827.9228.1137,508
1/13/201528.4628.6228.0128.2450,480
1/12/201528.6928.6928.1428.2531,643
1/9/201528.8328.9428.6428.7334,700
1/8/201528.5928.8428.4528.8318,925
1/6/201528.2028.3127.6428.0126,389
1/5/201528.2228.5028.0228.2041,090
1/2/201528.0528.2727.9328.23341,000
12/31/201427.9428.0627.8227.8546,848
12/30/201427.7827.9027.6827.8659,751
12/29/201428.2828.3027.9127.9727,597
12/26/201428.2528.4628.2528.3225,332
12/24/201427.9428.2027.7828.0910,131
12/23/201428.1428.2227.9327.9769,993
12/22/201428.2728.5128.1228.1332,190
12/19/201427.9228.3926.9428.2935,321
12/18/201427.7228.1327.7228.0375,510
12/17/201427.0627.3826.9327.3056,641
12/16/201427.5427.5827.0227.0382,697
12/15/201428.0428.2527.6427.6948,704
12/12/201427.9028.3027.8527.9324,192
12/11/201427.9128.3827.9128.0231,754
12/10/201428.3928.5627.7627.76118,673
12/9/201427.7128.4727.5228.4785,889
12/8/201429.0429.0628.1628.3295,051
12/5/201429.3129.4029.2029.2559,602
12/4/201429.6629.6729.2229.27213,856
12/3/201429.4529.5629.4029.4042,407
12/2/201429.8229.8529.5129.5869,676
12/1/201430.6230.6229.4729.67272,300
11/28/201431.1031.1030.8030.8022,926
11/26/201430.9531.2630.8031.2540,322
11/25/201431.3631.4231.1431.1825,645
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center