PowerShares ETF Shs Golden Dragon China Portfolio $32.81

up +0.07


29/8/2014 09:48 AM  |  NYSEARCA : PGJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGJ historical data

Date Open High Low Close Volume
9/2/201024.0424.2724.0424.2750,569
9/1/201023.7024.0923.6624.0457,409
8/31/201023.3523.5623.2523.4031,900
8/30/201023.6823.7023.3523.3550,300
8/27/201023.4523.7523.2223.7327,700
8/26/201023.5723.5923.2623.2743,200
8/25/201023.3623.4523.0723.4075,300
8/24/201023.5323.6023.2823.45123,100
8/23/201024.1124.1423.8023.8261,300
8/20/201024.0424.1523.9324.1533,400
8/19/201024.3324.3423.9624.1069,200
8/18/201024.2524.3424.1324.20187,500
8/17/201024.2524.3524.0824.25109,900
8/16/201023.8224.1023.8224.0259,100
8/13/201023.7423.9123.7423.8280,600
8/12/201023.4323.7923.4023.69109,600
8/11/201024.0124.0123.6423.6495,400
8/10/201024.3424.6024.2824.5075,800
8/9/201024.9125.0024.8824.9654,900
8/6/201024.7824.9024.5524.8831,500
8/5/201024.6924.8924.6724.8636,200
8/4/201024.6824.8924.6524.8973,800
8/3/201024.6224.7324.4224.6362,000
8/2/201024.5424.8624.5424.8274,600
7/30/201023.8724.2823.8424.2833,400
7/29/201024.0524.1923.7823.9375,500
7/28/201024.0924.1823.9824.0944,300
7/27/201024.4424.4424.0824.1652,100
7/26/201024.0724.3324.0324.2952,800
7/23/201023.8624.1623.7424.1556,800
7/22/201023.6723.9123.6723.91114,700
7/21/201023.6623.6623.1623.2149,200
7/20/201022.7323.3822.7223.3858,900
7/19/201022.7322.8722.6022.8153,600
7/16/201022.8723.0222.5822.6335,800
7/15/201023.1223.1522.8223.1594,300
7/14/201023.2723.4023.1923.2940,100
7/13/201023.3823.5023.3223.4389,400
7/12/201023.3023.4823.0823.1670,900
7/9/201023.0923.3323.0823.3338,600
7/8/201022.8723.0222.6922.9858,200
7/7/201022.3522.9922.3522.9540,600
7/6/201022.9923.0122.3422.47129,200
7/2/201022.4722.6422.3122.4469,000
7/1/201022.5622.6621.9922.58117,200
6/30/201022.7122.8922.5022.5544,200
6/29/201022.9522.9722.4022.48148,800
6/28/201023.7123.8923.6723.7027,600
6/25/201023.5323.8123.4523.7654,500
6/24/201023.8023.8023.4723.4952,000
6/23/201024.0324.0623.6623.9268,800
6/22/201024.2324.2823.7523.8553,700
6/21/201024.3924.5724.1024.24173,900
6/18/201023.5023.6823.4523.5947,600
6/17/201023.8223.8223.4823.6169,700
6/16/201023.8123.9823.6523.8562,300
6/15/201023.4723.8623.4423.8577,900
6/14/201023.4323.5923.1823.2359,700
6/11/201022.5523.1822.5523.1487,700
6/10/201022.4522.9522.4522.9592,500
6/9/201022.3022.6021.9822.0668,200
6/8/201021.9722.1421.6622.0287,700
6/7/201022.3222.3721.7421.7696,800
6/4/201022.5022.7622.1522.1772,600
6/3/201022.8623.1022.6922.9347,300
6/2/201022.3622.9122.2022.91113,200
6/1/201022.6523.0322.3422.36178,200
5/28/201023.2923.3022.8023.0088,400
5/27/201022.5423.2522.5423.25129,300
5/26/201022.0622.5422.0222.0493,100
5/25/201021.5222.0221.3622.02142,500
5/24/201022.5622.7422.4522.4597,300
5/21/201021.1622.2221.0922.20270,000
5/20/201021.8821.9621.4021.52201,700
5/19/201022.6522.8322.1522.55236,400
5/18/201023.4023.5122.8322.8793,200
5/17/201023.2523.4522.6923.17344,400
5/14/201023.8123.8323.2723.52111,500
5/13/201024.2524.4324.0124.0994,200
5/12/201023.9324.2323.8524.18132,100
5/11/201023.5524.1323.5023.86190,200
5/10/201023.6624.1823.6624.15215,700
5/7/201023.0723.3622.4022.79204,400
5/6/201023.8123.8822.0722.82435,200
5/5/201023.9024.2323.6423.89191,300
5/4/201024.7524.8424.1024.17160,000
5/3/201025.1325.1624.9425.1272,500
4/30/201025.4125.5025.0425.0568,100
4/29/201024.8925.2224.8925.17145,800
4/28/201024.9625.0024.6224.76119,800
4/27/201025.1725.2924.6624.68127,500
4/26/201025.5925.6325.4225.4360,000
4/23/201025.1325.4225.1225.4269,400
4/22/201025.0025.2824.8225.2558,500
4/21/201025.2925.3425.0125.1444,100
4/20/201025.1025.2925.0825.2798,200
4/19/201024.7724.8824.4224.75109,400
4/16/201025.4325.7624.9225.03123,700
4/15/201025.7725.9325.7425.8579,300
4/14/201025.6025.8525.5425.8577,100
Trading Center