$30.49 -0.04 (%) PowerShares ETF Shs Golden Dragon China Portfolio - NYSEARCA

Jul. 31, 2015 | 03:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGJ historical data

Date Open High Low Close Volume
10/15/201028.2128.3427.8528.0478,920
10/14/201027.8528.0827.7527.91220,962
10/13/201027.5928.0427.5927.96218,112
10/12/201027.2327.3827.0927.36178,503
10/11/201027.0727.4527.0627.40181,381
10/8/201026.7026.9326.5726.91118,801
10/7/201026.7126.7426.4526.6069,324
10/6/201026.9026.9526.6426.7145,741
10/5/201026.6227.0026.6026.93122,995
10/4/201026.5926.7226.3026.4468,726
10/1/201026.5026.5226.2926.4241,121
9/30/201026.3426.4826.0426.2668,752
9/29/201026.1926.3526.1226.3270,726
9/28/201026.0226.1425.7326.0866,334
9/27/201025.8826.1625.8826.0572,506
9/24/201025.5525.8625.5525.83108,627
9/23/201025.2925.5125.1325.3065,784
9/22/201025.4225.5025.2425.3966,744
9/21/201025.4025.5025.2725.3871,790
9/20/201025.0025.3624.9825.3570,241
9/17/201025.0025.0024.7824.8731,245
9/16/201024.6424.9224.6424.9295,608
9/15/201024.7724.8524.6424.8292,548
9/14/201024.7525.0024.7124.8971,643
9/13/201024.6624.8824.6524.8362,079
9/10/201024.3824.3824.2324.2822,507
9/9/201024.5924.5924.2224.2741,040
9/8/201024.1124.3424.1124.2537,599
9/7/201024.5424.5424.1224.1445,145
9/3/201024.4024.5824.3424.4767,171
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!