$30.60 -0.09 (%) PwrShs Gld Drg Shs - NASDAQ

Jan. 20, 2017 | 04:00 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
1/20/201730.7930.7930.6030.6011,428
1/19/201730.7030.7430.6530.694,644
1/18/201730.8530.8530.3930.473,161
1/17/201730.6830.8030.5630.7814,148
1/13/201730.6530.7830.6230.7616,603
1/12/201730.5130.5130.2030.4811,622
1/11/201730.6030.7630.4030.6212,396
1/10/201730.4030.8830.4030.7618,502
1/9/201730.4930.5730.2330.4510,807
1/6/201730.1930.2330.0430.238,273
1/5/201729.4030.2729.4030.2617,232
1/4/201729.1229.4229.1229.3617,589
1/3/201728.5629.0728.5628.9115,660
12/30/201628.9928.9928.4528.5917,742
12/29/201628.8928.8928.6828.716,972
12/28/201629.1929.1928.7228.757,330
12/27/201628.6229.1328.6228.9521,690
12/23/201628.3228.6928.3228.6614,088
12/22/201628.7628.7628.4528.515,956
12/21/201628.5328.8728.5328.81221,385
12/20/201628.5728.6928.5628.6072,886
12/19/201628.5428.7328.5228.5833,879
12/16/201629.0329.0828.8128.8227,428
12/15/201629.9329.9329.4329.4316,044
12/14/201630.4330.4330.0830.139,339
12/13/201630.3130.7030.3130.4421,949
12/12/201630.4330.4330.1030.2614,349
12/9/201630.4830.9630.4830.835,109
12/8/201630.5030.8430.5030.7913,258
12/7/201630.3730.6730.2930.6011,791
12/6/201630.5330.5330.2030.346,899
12/5/201630.1730.5230.1730.4546,709
12/2/201630.4630.5530.0530.1518,918
12/1/201631.1631.2130.5230.579,709
11/30/201631.6231.6231.2431.304,596
11/29/201631.2331.6231.2031.5520,352
11/28/201631.4431.4831.2831.288,569
11/25/201631.4531.4931.3131.3959,536
11/23/201630.8331.1230.8331.0617,634
11/21/201630.8430.9630.7430.9624,160
11/18/201630.8630.8630.6930.736,962
11/17/201630.6730.8730.6730.8130,553
11/16/201630.1730.7830.1730.6024,892
11/15/201630.3930.7030.3030.4814,072
11/14/201630.6430.6429.7529.8294,879
11/11/201630.5030.6030.0030.5617,787
11/10/201631.4431.4430.6330.6321,841
11/9/201630.9531.8230.9531.6041,277
11/8/201631.8131.9931.7131.8913,846
11/7/201631.9232.1031.9232.025,910
11/4/201631.1331.3730.9231.199,277
11/3/201631.3531.4431.1631.1610,871
11/2/201632.0432.0431.2031.2820,913
11/1/201632.4332.4331.8231.9332,493
10/31/201632.9332.9332.2432.2839,772
10/28/201633.0833.1032.8132.827,744
10/27/201633.0933.1533.0233.0714,007
10/26/201633.2533.4533.2433.287,796
10/25/201633.6333.6633.5033.5316,774
10/24/201633.3533.5733.3433.4517,052
10/21/201633.0733.2033.0033.204,548
10/20/201633.1033.2033.0633.184,741
10/19/201633.3833.3833.1833.2912,146
10/18/201633.4133.4933.2233.228,826
10/17/201633.1333.2132.8932.9222,175
10/14/201633.4733.6533.2233.2535,156
10/13/201633.1033.1432.4433.1121,295
10/12/201633.3333.7033.2833.488,572
10/11/201634.1334.1333.2733.3619,250
10/10/201633.8434.4333.7334.3521,190
10/7/201634.1334.1333.5133.6532,438
10/6/201634.2434.2433.9034.1232,963
10/5/201634.1534.2834.1334.2141,525
10/4/201633.5233.9833.5233.9022,819
10/3/201633.2433.4133.2433.4115,516
9/30/201633.4733.4733.1333.1828,854
9/29/201633.5133.6733.3533.385,842
9/28/201633.5133.5833.3633.5820,331
9/27/201633.2233.6433.2233.5714,216
9/26/201633.4233.4233.0533.1313,328
9/23/201633.7533.8633.6133.6940,815
9/22/201633.6033.9733.6033.9537,305
9/21/201633.0433.4933.0433.4919,271
9/20/201632.8933.0032.7532.8335,165
9/19/201632.9133.1932.6932.8535,270
9/16/201632.8832.9632.6732.7916,922
9/15/201632.4132.9332.4132.8928,305
9/14/201632.3132.6032.2932.325,356
9/13/201632.2432.6032.0332.2518,063
9/12/201631.5232.6231.3932.5426,245
9/9/201632.7332.7331.9732.0633,922
9/8/201632.7033.0032.7032.868,543
9/7/201632.9732.9732.6832.6814,878
9/6/201632.5433.1032.5432.9945,455
9/2/201632.2632.4932.2632.3316,219
9/1/201631.5832.0731.5832.0712,981
8/31/201631.8531.8531.4231.6214,975
8/30/201631.8532.1131.7831.8610,024
8/29/201631.7931.9031.7031.777,468
8/26/201631.7931.7931.5731.576,170
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center