PowerShares Golden Dragon China $29.36

up +0.21


17/4/2014 06:40 PM  |  NYSEARCA : PGJ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGJ historical data

Date Open High Low Close Volume
11/30/200923.9324.1123.8224.07122,700
11/27/200923.3424.0923.2523.92170,200
11/25/200924.3324.6024.3324.57118,100
11/24/200924.2524.4023.9924.16182,300
11/23/200924.6124.7124.3824.47181,600
11/20/200924.0424.1223.9024.1090,900
11/19/200924.4124.5123.9924.15133,900
11/18/200924.7824.8524.4724.63179,700
11/17/200924.6424.8124.5024.81175,500
11/16/200924.3724.7924.3724.73258,000
11/13/200923.9524.2623.9324.24146,600
11/12/200924.1124.2423.8023.86179,000
11/11/200924.1624.3524.0424.18204,900
11/10/200923.9323.9923.7023.97159,000
11/9/200923.9624.1323.7724.13250,200
11/6/200923.1723.5423.0923.48137,300
11/5/200923.2023.4023.1323.40189,300
11/4/200922.9123.1722.8322.91432,700
11/3/200922.1122.5221.8722.52293,900
11/2/200922.3622.6021.9722.26239,900
10/30/200922.8122.8722.0222.11187,300
10/29/200922.3623.0322.3322.97192,400
10/28/200922.8522.9022.1022.20320,600
10/27/200923.5023.5023.0023.06191,800
10/26/200924.0624.2023.5123.59209,700
10/23/200924.2624.3223.8623.94147,300
10/22/200923.8424.0623.6323.99186,800
10/21/200924.0724.3923.9223.94207,000
10/20/200924.4424.4423.9924.13178,300
10/19/200924.1424.4424.0024.44328,900
10/16/200923.7923.8423.5723.70137,200
10/15/200923.9324.0823.8824.05161,000
10/14/200923.9524.3223.9524.32187,900
10/13/200923.5023.6123.3523.5882,600
10/12/200923.6323.7523.4223.51143,800
10/9/200923.7223.7523.6023.66159,200
10/8/200923.5423.8623.5423.67148,300
10/7/200923.3323.4423.2923.4488,600
10/6/200923.0023.3722.9523.18174,200
10/5/200922.3322.7322.3322.61129,800
10/2/200922.1322.2721.8222.11337,800
10/1/200923.0823.0822.2522.25227,800
9/30/200923.2223.2422.7223.05221,900
9/29/200923.2523.3323.1023.2497,700
9/28/200922.9323.3022.8723.22108,900
9/25/200923.1423.3022.8923.07101,800
9/24/200923.7623.7923.0023.18171,900
9/23/200924.0424.2723.8323.91136,200
9/22/200923.8524.0323.8423.99241,600
9/21/200923.5523.7023.3123.70120,600
9/18/200924.1024.1123.7723.83147,300
9/17/200924.0024.2823.8323.99188,900
9/16/200923.8123.9523.6223.95214,100
9/15/200923.2723.4623.1523.46124,600
9/14/200923.1023.3022.9023.2996,400
9/11/200923.5223.5423.1223.23126,000
9/10/200923.0423.3823.0223.37178,800
9/9/200922.9923.2422.9223.08238,000
9/8/200922.8523.0822.7923.05249,300
9/4/200922.1922.4822.0522.44300,400
9/3/200921.6321.8921.5721.89216,100
9/2/200921.1921.4121.1421.35134,600
9/1/200921.7222.0521.1721.20799,700
8/31/200921.6521.8221.5021.73513,400
8/28/200922.5322.5722.1222.29232,100
8/27/200922.5122.5222.1022.49161,500
8/26/200922.5722.7122.4422.59141,000
8/25/200922.8822.9122.5622.67197,500
8/24/200922.9422.9822.6022.63323,500
8/21/200922.6422.7722.5022.73211,500
8/20/200922.3022.6122.2922.56200,900
8/19/200921.7322.1921.6522.14542,900
8/18/200922.1022.3421.9822.24326,000
8/17/200922.1422.2521.6121.75613,100
8/14/200923.4923.4922.7923.02186,500
8/13/200923.6623.7223.2923.45323,900
8/12/200923.4023.7423.3923.64235,200
8/11/200923.9324.0623.4223.60207,100
8/10/200923.9224.0023.7523.97233,200
8/7/200923.8523.9423.6023.76301,500
8/6/200924.0824.3123.6523.85250,700
8/5/200924.0024.0023.4723.78308,600
8/4/200923.9224.2323.8624.18243,400
8/3/200923.9124.3023.9024.23477,200
7/31/200923.0923.2722.9723.25169,900
7/30/200923.0023.3022.9523.03222,100
7/29/200922.7922.9022.3722.60430,300
7/28/200923.4923.4922.9223.37215,000
7/27/200923.5623.6523.1923.44340,700
7/24/200922.9923.3322.8823.33225,200
7/23/200922.5423.1422.5023.07566,500
7/22/200922.0122.4921.9722.35247,400
7/21/200922.2422.3321.8222.24272,100
7/20/200921.9522.0821.7922.08308,400
7/17/200921.4121.4121.1821.36259,900
7/16/200921.0021.2520.8021.22180,100
7/15/200920.7021.1020.4821.03285,700
7/14/200920.1320.1719.9019.95187,300
7/13/200919.6119.8419.2119.84181,900
7/10/200919.8019.8218.9719.70136,900
Trading Center