POWERSHARES GOLDEN DRAGON CHIN $20.86

up +0.15


17/5/2013 04:17 PM  |  NYSEARCA : PGJ  |  Industries :
Type:

PGJ historical data

Date Open High Low Close Volume
10/16/2009 23.79 23.84 23.57 23.70 1373
10/15/2009 23.93 24.08 23.88 24.05 1611
10/14/2009 23.95 24.32 23.95 24.32 1880
10/13/2009 23.50 23.61 23.35 23.58 827
10/12/2009 23.63 23.75 23.42 23.51 1439
10/9/2009 23.72 23.75 23.60 23.66 1593
10/8/2009 23.54 23.86 23.54 23.67 1484
10/7/2009 23.33 23.44 23.29 23.44 887
10/6/2009 23.00 23.37 22.95 23.18 1743
10/5/2009 22.33 22.73 22.33 22.61 1299
10/2/2009 22.13 22.27 21.82 22.11 3379
10/1/2009 23.08 23.08 22.25 22.25 2279
9/30/2009 23.22 23.24 22.72 23.05 2220
9/29/2009 23.25 23.33 23.10 23.24 978
9/28/2009 22.93 23.30 22.87 23.22 1090
9/25/2009 23.14 23.30 22.89 23.07 1019
9/24/2009 23.76 23.79 23.00 23.18 1720
9/23/2009 24.04 24.27 23.83 23.91 1363
9/22/2009 23.85 24.03 23.84 23.99 2417
9/21/2009 23.55 23.70 23.31 23.70 1207
9/18/2009 24.10 24.11 23.77 23.83 1472
9/17/2009 24.00 24.28 23.83 23.99 1890
9/16/2009 23.81 23.95 23.62 23.95 2142
9/15/2009 23.27 23.46 23.15 23.46 1247
9/11/2009 23.52 23.54 23.12 23.23 1261
9/10/2009 23.04 23.38 23.02 23.37 1789
9/9/2009 22.99 23.24 22.92 23.08 2381
9/8/2009 22.85 23.08 22.79 23.05 2494
9/4/2009 22.19 22.48 22.05 22.44 3004
9/3/2009 21.63 21.89 21.57 21.89 2162
9/2/2009 21.19 21.41 21.14 21.35 1347
9/1/2009 21.72 22.05 21.17 21.20 7998
8/31/2009 21.65 21.82 21.50 21.73 5135
8/28/2009 22.53 22.57 22.12 22.29 2322
8/27/2009 22.51 22.52 22.10 22.49 1606
8/26/2009 22.57 22.71 22.44 22.59 1411
8/25/2009 22.88 22.91 22.56 22.67 1976
8/24/2009 22.94 22.98 22.60 22.63 3230
8/21/2009 22.64 22.77 22.50 22.73 2114
8/20/2009 22.30 22.61 22.29 22.56 2008
8/19/2009 21.73 22.19 21.65 22.14 5430
8/18/2009 22.10 22.35 21.98 22.24 3261
8/17/2009 22.14 22.25 21.61 21.75 6132
8/14/2009 23.49 23.49 22.79 23.02 1866
8/13/2009 23.66 23.72 23.29 23.45 3240
8/12/2009 23.40 23.74 23.39 23.64 2353
8/11/2009 23.93 24.06 23.42 23.60 2071
8/10/2009 23.92 24.00 23.75 23.97 2333
8/7/2009 23.85 23.94 23.60 23.76 3016
8/6/2009 24.08 24.31 23.65 23.85 2508
8/5/2009 24.00 24.00 23.47 23.78 3087
8/4/2009 23.92 24.23 23.86 24.18 2435
8/3/2009 23.91 24.30 23.90 24.23 4773
7/31/2009 23.09 23.27 22.97 23.25 1700
7/30/2009 23.00 23.30 22.95 23.03 2222
7/29/2009 22.79 22.90 22.37 22.60 4304
7/28/2009 23.49 23.49 22.92 23.37 2151
7/27/2009 23.56 23.65 23.19 23.44 3401
7/24/2009 22.99 23.33 22.88 23.33 2247
7/23/2009 22.54 23.14 22.50 23.07 5666
7/22/2009 22.01 22.49 21.97 22.35 2475
7/21/2009 22.24 22.33 21.82 22.24 2722
7/20/2009 21.95 22.08 21.79 22.08 3082
7/17/2009 21.41 21.41 21.18 21.36 2600
7/16/2009 21.00 21.25 20.80 21.22 1802
7/15/2009 20.70 21.10 20.48 21.03 2858
7/14/2009 20.13 20.17 19.90 19.95 1874
7/13/2009 19.61 19.84 19.21 19.84 1820
7/10/2009 19.80 19.82 18.97 19.70 1370
7/9/2009 19.75 20.10 19.61 19.89 2017
7/8/2009 19.77 19.97 19.04 19.38 5353
7/7/2009 20.35 20.47 19.69 19.74 3522
7/6/2009 20.23 20.46 19.99 20.43 3043
7/2/2009 20.83 20.83 20.40 20.80 2334
7/1/2009 21.26 21.43 21.10 21.24 3855
6/30/2009 21.18 21.33 20.68 21.24 3117
6/29/2009 21.46 21.59 21.25 21.33 2066
6/26/2009 21.19 21.47 21.09 21.47 2315
6/25/2009 20.64 21.09 20.39 21.09 2069
6/23/2009 19.78 19.90 19.33 19.78 3770
6/22/2009 20.80 20.80 19.77 19.77 6253
6/19/2009 20.94 21.06 20.59 20.84 1905
6/18/2009 20.55 20.69 20.30 20.58 2439
6/17/2009 20.76 20.76 20.15 20.57 4819
6/16/2009 21.14 21.28 20.57 20.69 5559
6/15/2009 21.31 21.66 20.93 21.13 4508
6/12/2009 22.35 22.35 21.85 22.17 2070
6/11/2009 22.54 22.69 22.37 22.53 4387
6/10/2009 22.57 22.58 22.04 22.32 3287
6/9/2009 21.85 22.12 21.69 22.12 2716
6/8/2009 21.86 21.90 21.31 21.87 3368
6/5/2009 21.96 22.30 21.69 22.30 2954
6/4/2009 21.63 21.83 21.30 21.79 2721
6/3/2009 21.49 21.49 20.93 21.38 4227
6/2/2009 21.54 21.70 21.26 21.60 4189
6/1/2009 21.43 21.74 21.25 21.70 6692
5/29/2009 20.40 20.66 20.20 20.66 3310
5/28/2009 19.93 20.09 19.55 20.09 2850
5/27/2009 19.42 20.04 19.42 19.73 4137
5/26/2009 18.95 19.46 18.77 19.43 3501
Marketplace
Trading Center