PowerShares ETF Shs Golden Dragon China Portfolio $31.18

down 0.00


22/7/2014 04:00 PM  |  NYSEARCA : PGJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGJ historical data

Date Open High Low Close Volume
2/24/201431.5531.6031.2831.3865,277
2/21/201431.6631.6631.2131.3468,398
2/20/201431.3031.6631.1431.62113,541
2/19/201431.5031.7231.2231.3367,550
2/18/201430.5231.5430.5231.50147,354
2/14/201430.5730.5730.1430.3151,553
2/13/201429.3830.5629.3330.4994,083
2/12/201429.7629.7829.5729.7642,827
2/11/201429.8129.8129.4029.52169,528
2/10/201429.3629.7029.2929.6180,947
2/7/201428.7029.3928.7029.25140,636
2/6/201428.1628.7228.1628.4563,052
2/5/201428.4128.4127.4828.09109,041
2/4/201428.2728.6128.2328.5355,293
2/3/201429.2429.3527.9228.04146,335
1/31/201428.9229.4328.7729.2085,455
1/30/201429.5329.7229.2429.4487,666
1/29/201429.3929.5528.8729.04252,887
1/28/201428.8729.7928.8729.73151,824
1/27/201427.6229.0627.6228.60489,786
1/24/201429.7429.7528.7528.76572,717
1/23/201430.5130.6129.7530.20330,301
1/22/201431.4531.6331.3231.6293,763
1/21/201431.2731.4030.8631.1791,436
1/17/201431.4931.4930.8430.95118,812
1/16/201431.3631.4331.0131.3091,021
1/15/201431.0031.2330.8831.16113,750
1/14/201430.3630.8730.2330.8753,956
1/13/201430.9931.0530.0730.20137,217
1/10/201430.7330.7330.2330.65114,331
1/9/201431.6031.6330.3630.45176,072
1/8/201431.0931.6331.0931.53220,682
1/7/201430.2631.0530.2630.95137,300
1/6/201430.2630.3529.9230.16153,370
1/3/201430.6030.6029.9430.12215,288
1/2/201430.3230.6330.0530.5378,897
12/31/201330.2430.3530.2130.3267,880
12/30/201330.2230.2229.8930.1260,848
12/27/201329.8330.1829.7430.0884,429
12/26/201329.8829.9029.5729.7371,639
12/24/201329.8529.8529.5229.8134,420
12/23/201329.2529.6929.2529.68104,244
12/20/201329.0929.2328.9029.15103,734
12/19/201329.0229.2628.9129.2347,887
12/18/201328.9229.2128.6329.19149,895
12/17/201328.8429.0428.7528.8958,070
12/16/201329.2029.2728.6828.7468,089
12/13/201328.9329.0928.9029.0740,498
12/12/201328.6229.0028.6128.6698,038
12/11/201329.6929.6928.5528.57149,249
12/10/201329.1629.7529.1629.6785,777
12/9/201329.2329.4129.0129.0872,915
12/6/201329.6129.6529.1129.2764,743
12/5/201329.6729.6729.3529.4959,665
12/4/201329.3829.6829.2329.6373,783
12/3/201329.5429.5829.3529.4645,298
12/2/201329.4229.5729.2129.5485,500
11/29/201329.1329.3829.0329.3142,763
11/27/201329.1129.1128.9229.0781,427
11/26/201328.4328.9828.1128.83164,065
11/25/201329.2829.2828.4528.47177,998
11/22/201329.0529.1928.9529.1163,502
11/21/201328.9429.1128.8529.1163,930
11/20/201329.2429.4228.8028.8976,904
11/19/201329.8529.8529.0329.14117,539
11/18/201330.2730.5829.6229.71293,694
11/15/201329.7929.8929.5429.86239,460
11/14/201329.2129.3328.8729.32171,933
11/13/201328.2729.2228.1629.2199,653
11/12/201328.1428.3627.9728.16170,780
11/11/201327.9228.4027.7428.3194,424
11/8/201327.1627.7727.1227.71143,292
11/7/201328.2328.2427.0927.16372,270
11/6/201328.9629.0728.0928.17172,882
11/5/201329.1929.2128.7828.89265,011
11/4/201328.8229.2428.8129.21445,478
11/1/201328.8028.8228.4428.64105,214
10/31/201328.4428.6928.0628.44150,125
10/30/201329.2829.4128.3228.51228,966
10/29/201328.5028.8527.9628.85241,338
10/28/201328.9829.0027.9128.14377,722
10/25/201329.9230.1829.1029.20684,025
10/24/201330.0130.3929.7129.90426,481
10/23/201330.1930.1929.4729.75368,842
10/22/201330.9231.0229.8030.44186,641
10/21/201331.1931.2430.5530.66346,008
10/18/201330.3530.9130.3530.91250,846
10/17/201329.7730.1029.6430.10302,184
10/16/201329.7529.8329.5429.73196,252
10/15/201329.5429.8629.3729.4477,799
10/14/201329.1229.5729.0029.52191,423
10/11/201328.8429.4528.7929.45223,233
10/10/201328.7028.9928.6328.93334,329
10/9/201328.2928.3427.4028.12458,675
10/8/201329.7029.7027.9027.98359,439
10/7/201329.7229.8829.4629.50258,748
10/4/201329.5829.9729.3129.93196,694
10/3/201329.8029.8929.0229.40130,772
10/2/201329.0929.6629.0929.62303,019
10/1/201328.9129.2928.6829.29297,050
Trading Center