POWERSHARES GOLDEN DRAGON CHIN $21.58

down -0.13


21/5/2013 10:21 AM  |  NYSEARCA : PGJ  |  Industries :
Type:

PGJ historical data

Date Open High Low Close Volume
12/29/2008 14.24 14.46 14.20 14.35 924
12/26/2008 14.21 14.35 14.15 14.31 517
12/24/2008 14.03 14.25 14.03 14.19 629
12/23/2008 14.39 14.50 14.11 14.11 5259
12/22/2008 15.59 15.59 14.42 14.71 1139
12/19/2008 15.10 15.42 15.06 15.35 900
12/18/2008 15.45 15.64 15.02 15.20 1660
12/17/2008 15.20 15.62 15.09 15.40 4205
12/16/2008 15.14 15.22 14.51 15.14 1703
12/15/2008 14.47 14.55 14.09 14.20 685
12/12/2008 13.84 14.55 13.77 14.49 1396
12/11/2008 14.44 15.05 14.28 14.44 1508
12/10/2008 14.86 14.91 14.54 14.84 4807
12/9/2008 14.30 14.62 13.99 14.04 4020
12/8/2008 14.30 14.75 14.18 14.56 2064
12/5/2008 12.93 13.56 12.78 13.55 2002
12/4/2008 13.08 13.50 12.80 12.95 1891
12/3/2008 13.12 13.63 12.74 13.56 1391
12/2/2008 12.90 13.09 12.64 13.05 2479
12/1/2008 13.12 13.26 12.36 12.37 1488
11/28/2008 13.58 13.72 13.49 13.71 564
11/26/2008 12.58 13.82 12.51 13.80 1848
11/25/2008 13.00 13.00 12.27 12.62 3044
11/24/2008 12.31 12.84 12.00 12.52 1832
11/21/2008 11.38 12.18 11.20 12.00 2773
11/20/2008 11.46 11.86 10.91 11.00 1922
11/19/2008 12.89 12.95 11.68 11.75 1751
11/18/2008 13.15 13.15 12.33 12.75 999
11/17/2008 13.31 13.47 13.01 13.16 1006
11/14/2008 13.49 13.96 13.08 13.30 1252
11/13/2008 12.91 14.18 12.35 14.18 2126
11/12/2008 13.20 13.49 12.77 12.81 1590
11/11/2008 13.78 14.02 13.40 13.55 1426
11/10/2008 15.18 15.22 14.15 14.49 2159
11/7/2008 13.85 14.13 13.68 14.11 842
11/6/2008 14.00 14.12 13.05 13.14 2028
11/5/2008 14.98 15.60 14.32 14.39 1352
11/4/2008 15.58 15.89 15.17 15.85 1709
11/3/2008 14.49 15.09 14.49 15.03 1058
10/31/2008 14.03 14.95 13.91 14.74 1286
10/30/2008 14.50 14.85 14.16 14.75 1490
10/29/2008 13.19 14.12 12.90 13.64 3558
10/28/2008 12.71 13.28 11.79 13.20 2409
10/27/2008 12.22 12.42 11.64 11.64 1652
10/24/2008 12.18 13.03 12.18 12.75 2151
10/23/2008 14.01 14.79 13.30 13.87 3796
10/22/2008 15.01 15.25 14.05 14.36 2498
10/21/2008 16.47 16.47 15.64 15.65 1668
10/20/2008 16.14 16.57 15.76 16.57 2511
10/17/2008 15.80 16.35 14.75 15.59 3541
10/16/2008 16.11 16.11 14.53 15.78 1471
10/15/2008 16.77 16.77 14.62 14.62 1707
10/14/2008 18.01 21.21 16.63 16.88 4693
10/13/2008 15.63 17.80 15.63 17.50 2756
10/10/2008 13.87 20.00 13.74 15.01 10331
10/9/2008 15.49 16.25 14.65 14.65 2151
10/8/2008 14.98 16.26 14.87 15.60 5668
10/7/2008 16.53 17.32 15.84 15.84 3446
10/6/2008 17.10 17.19 15.97 16.89 6750
10/3/2008 18.21 19.15 18.00 18.09 3481
10/2/2008 18.70 19.33 18.25 18.32 2271
9/30/2008 19.07 19.25 18.40 19.05 1553
9/29/2008 20.03 20.03 17.68 18.07 6043
9/26/2008 20.30 20.55 20.24 20.32 2072
9/25/2008 20.71 21.42 20.71 21.26 1956
9/24/2008 20.50 21.01 20.50 20.74 2275
9/23/2008 20.62 21.08 20.42 20.45 4527
9/22/2008 22.47 22.47 21.09 21.11 2994
9/19/2008 21.71 22.50 21.52 22.10 11420
9/18/2008 19.03 20.78 18.93 20.78 11918
9/17/2008 19.40 19.72 18.75 18.80 5886
9/16/2008 19.04 20.30 19.01 20.11 5046
9/15/2008 20.22 20.76 19.91 19.91 4390
9/12/2008 20.76 21.33 20.65 21.24 1643
9/11/2008 20.63 21.00 20.25 20.95 2304
9/10/2008 21.14 21.34 20.74 21.15 2385
9/9/2008 21.87 21.99 20.82 20.82 3491
9/8/2008 22.73 23.00 21.84 22.12 2396
9/5/2008 22.01 22.38 21.53 22.33 3248
9/4/2008 22.63 22.83 22.00 22.15 4747
9/3/2008 23.52 23.63 22.86 22.92 1970
9/2/2008 24.07 24.29 23.55 23.60 2008
8/29/2008 24.01 24.27 24.01 24.07 430
8/28/2008 24.29 24.30 24.02 24.11 1820
8/27/2008 23.25 24.52 23.00 24.36 929
8/26/2008 24.04 24.04 23.48 23.63 1139
8/25/2008 24.11 24.28 23.86 23.88 812
8/22/2008 23.76 24.11 23.76 24.02 1109
8/21/2008 23.42 23.79 23.42 23.65 569
8/19/2008 23.00 23.00 22.61 22.90 2179
8/18/2008 23.46 23.74 22.98 23.16 1364
8/15/2008 23.60 23.86 23.59 23.60 1511
8/14/2008 23.01 23.97 23.00 23.78 1786
8/13/2008 23.33 23.57 23.09 23.30 2358
8/12/2008 23.13 23.75 23.00 23.20 1772
8/11/2008 23.51 24.62 23.00 23.42 1672
8/8/2008 23.55 24.50 23.50 23.95 2370
8/7/2008 24.43 24.50 23.69 23.69 2140
8/6/2008 24.17 24.99 24.05 24.88 1287
8/5/2008 24.17 24.54 24.14 24.46 2116
Marketplace
Trading Center