$30.03 -0.34 (%) PowerShares ETF Shs Golden Dragon China Portfolio - NYSEARCA

Sep. 30, 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
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
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center