$34.65 -0.06 (%) PowerShares ETF Shs Golden Dragon China Portfolio - NYSEARCA

May. 27, 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
5/27/201534.8834.8834.5034.6511,575
5/26/201535.4035.4334.6034.7141,986
5/22/201534.5035.2634.5035.2347,652
5/21/201533.7234.2133.7234.1717,883
5/20/201533.8433.8433.6433.7136,797
5/19/201534.0034.2233.8633.9020,107
5/18/201534.0134.1233.8133.9439,824
5/15/201533.9034.1633.7634.1232,501
5/14/201533.5733.9633.5733.7740,589
5/13/201532.9533.2932.9533.1511,155
5/12/201533.3633.3632.9833.0219,709
5/11/201533.7433.9033.5933.5941,582
5/8/201533.5733.6133.3733.5723,328
5/7/201533.1133.2432.7433.2230,395
5/6/201533.5533.5532.9633.0443,736
5/5/201533.8833.9833.3433.4552,866
5/4/201533.9434.3633.9434.2942,829
5/1/201533.6833.9033.5733.8740,936
4/30/201533.8633.9133.4333.6221,520
4/29/201533.8634.2433.6433.8820,701
4/28/201534.3634.4533.7434.1239,054
4/27/201534.1434.7734.1434.3666,762
4/24/201533.8734.2033.8633.8932,362
4/23/201533.3633.8333.3633.8137,043
4/22/201533.2633.5633.2633.4541,663
4/21/201532.8033.3132.8033.1769,108
4/20/201532.4032.5332.3432.4727,267
4/17/201532.0132.2831.8032.18108,193
4/16/201532.7132.9132.5232.66102,923
4/15/201532.3632.6632.2732.6175,534
4/14/201532.2232.4531.7732.4057,766
4/13/201532.5532.6232.2532.2571,124
4/10/201532.0332.7132.0332.3833,682
4/9/201532.5532.6532.0932.5840,563
4/8/201531.2732.3731.2732.3078,645
4/7/201530.7531.0630.7030.7529,369
4/6/201530.1130.7030.1130.6118,052
4/2/201530.0330.3530.0330.3419,086
4/1/201529.8129.9829.7729.9634,070
3/31/201529.5329.9529.4329.7830,466
3/30/201529.8029.8229.4929.6654,069
3/27/201529.3629.6029.3029.5529,647
3/26/201529.2529.3029.1029.2013,227
3/25/201529.5229.5729.2229.3720,432
3/24/201529.6829.8329.6229.6811,265
3/23/201529.2029.7629.2029.7029,485
3/20/201528.6929.2328.6929.2124,886
3/19/201528.1028.3428.1028.2912,183
3/18/201527.8228.3327.8228.2629,666
3/17/201527.3727.8127.3727.7624,423
3/16/201527.4627.4627.2627.46126,888
3/13/201527.6127.6127.1827.3113,199
3/11/201527.7327.8027.7127.7416,115
3/10/201528.0528.0527.7327.8351,822
3/9/201528.7128.7128.2728.3010,735
3/6/201528.8528.8528.5828.5814,033
3/5/201528.2128.8228.2128.7717,949
3/4/201527.9028.1527.9028.0646,067
3/3/201527.9828.1227.7727.8856,306
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center