POWERSHARES GOLDEN DRAGON CHIN $21.64

up +0.11


18/6/2013 04:18 PM  |  NYSEARCA : PGJ  |  Industries :
Type:

PGJ historical data

Date Open High Low Close Volume
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
8/4/2008 24.65 24.76 24.17 24.20 1936
8/1/2008 24.67 25.10 24.56 24.91 2663
7/31/2008 25.39 25.44 24.74 24.85 3631
7/30/2008 25.16 25.50 24.82 25.40 3365
7/29/2008 24.01 25.00 23.80 24.80 1367
7/28/2008 24.79 24.90 24.15 24.15 2942
7/25/2008 24.03 24.94 24.03 24.60 2234
7/24/2008 25.70 25.70 24.50 24.53 2299
7/23/2008 25.58 25.75 25.27 25.44 2418
7/22/2008 24.70 25.25 24.26 25.11 2025
7/21/2008 24.91 25.32 24.91 25.12 1826
7/18/2008 24.52 24.93 24.28 24.74 1389
7/17/2008 25.00 25.16 24.26 24.69 4961
7/16/2008 23.22 24.81 23.22 24.70 7631
7/15/2008 23.76 24.07 22.96 23.50 4913
7/14/2008 26.25 26.25 24.02 24.05 3150
7/11/2008 23.69 24.51 23.67 24.32 3732
7/10/2008 24.04 24.51 23.91 24.31 7637
7/9/2008 24.55 24.75 23.86 23.90 3302
7/8/2008 23.54 24.29 23.40 24.29 7970
7/7/2008 23.83 24.43 23.57 23.91 6424
7/2/2008 24.08 24.50 23.40 23.50 3379
7/1/2008 23.89 24.65 23.76 24.29 4754
6/30/2008 24.59 25.10 24.59 24.79 2811
6/27/2008 24.67 24.99 24.43 24.97 3682
6/26/2008 25.49 25.73 24.87 24.96 2790
6/25/2008 25.38 26.29 25.38 26.00 2849
6/24/2008 25.21 25.78 25.00 25.60 14675
6/23/2008 25.50 25.89 25.46 25.54 3097
6/20/2008 26.95 26.95 25.56 25.65 4471
6/19/2008 26.51 27.18 26.51 26.95 3746
6/18/2008 26.89 27.17 26.65 26.91 2487
Marketplace
Trading Center