$30.19 -0.16 (%) PowerShares ETF Shs Golden Dragon China Portfolio - NYSEARCA

Jul. 28, 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
7/27/201530.9430.9429.9130.35237,317
7/24/201532.3332.3331.4931.5767,369
7/23/201532.3032.6332.1932.2225,173
7/22/201531.9632.2031.8232.1151,120
7/21/201531.9632.3331.9632.2535,681
7/20/201532.0132.0731.7031.8535,402
7/17/201531.9932.1631.8831.9348,311
7/16/201531.3031.7031.3031.6742,698
7/15/201531.6731.7030.8630.9341,485
7/14/201531.6932.1531.6431.9375,701
7/13/201531.6331.9231.5831.8064,525
7/10/201531.7731.8231.1431.31159,212
7/9/201531.2531.5531.1531.15158,240
7/8/201529.3629.7727.9729.40146,853
7/7/201530.4930.4928.2229.93159,421
7/6/201531.8831.8830.9731.11124,552
7/2/201533.0533.0532.6232.8119,849
7/1/201533.4633.5632.9733.0335,707
6/30/201533.4833.5933.2833.52240,082
6/29/201532.9033.0832.5032.6465,861
6/26/201533.9434.0233.3533.5965,278
6/25/201534.8434.8434.5134.5660,377
6/24/201535.2335.2334.8334.8615,465
6/23/201535.1435.2735.0435.2365,116
6/22/201535.2135.3334.7134.7442,712
6/19/201535.6335.6334.8734.9070,918
6/18/201536.0336.0835.6935.8555,890
6/17/201535.7736.3635.7736.1459,669
6/16/201535.3135.4335.1435.3746,916
6/15/201535.7335.7535.4735.5640,427
6/12/201535.4836.2135.4836.1735,643
6/11/201535.4335.7435.3635.6627,575
6/10/201534.4635.2434.4635.1926,931
6/9/201534.5734.6834.2334.5418,089
6/8/201535.2735.4534.7634.7726,452
6/5/201534.3935.3034.3935.2851,126
6/4/201534.3334.4334.1434.4123,809
6/3/201534.3634.4934.2834.4324,459
6/2/201533.9634.3233.7634.2675,573
6/1/201534.1834.3333.6634.1757,263
5/29/201534.0434.0433.6733.7310,826
5/28/201533.8834.1733.7834.1494,827
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!