$29.97 -0.06 (%) PwrShs Gld Drg Shs -

Jul. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGJ historical data

Date Open High Low Close Volume
10/7/201527.7528.1327.4227.7522,229
10/6/201527.3427.5327.2027.3819,629
10/5/201527.2427.5827.0227.5027,816
10/2/201525.4827.1825.4827.1142,177
10/1/201525.9825.9825.1625.5620,585
9/30/201525.2825.8725.2825.6813,482
9/29/201524.5824.9224.4724.8827,885
9/28/201525.0525.0524.4724.608,610
9/25/201525.5125.5925.0725.1611,953
9/24/201524.7825.2624.7825.2615,267
9/23/201525.6225.6224.9525.0211,411
9/22/201525.6325.7025.2925.4735,780
9/21/201526.1226.2325.8525.8511,469
9/18/201526.0226.3225.9225.938,947
9/17/201526.2926.7526.2926.4323,688
9/16/201525.8026.7425.8026.6416,231
9/15/201525.1425.5625.0225.4312,508
9/14/201525.4325.4425.1425.2018,533
9/11/201525.4425.6925.2425.697,249
9/10/201525.5725.7225.4625.577,011
9/9/201526.1226.2825.6525.6727,375
9/8/201525.8626.1225.4425.5723,643
9/4/201525.4625.4624.8324.9843,382
9/3/201525.8125.9725.7525.7524,551
9/2/201525.8025.8025.2925.6681,928
9/1/201525.6925.9025.2025.4764,785
8/31/201526.8026.8026.1926.2119,871
8/28/201526.9327.2426.7926.9131,975
8/27/201526.5027.2426.5027.1361,993
8/26/201526.0526.0524.9825.6855,841
8/25/201526.0726.9925.5325.53132,561
8/24/201525.7725.7723.0024.83164,439
8/21/201526.3327.0726.1026.2943,924
8/20/201527.7127.8226.7726.78133,008
8/19/201528.4728.5228.0028.1221,565
8/18/201528.7828.8528.6928.7321,405
8/17/201529.2329.2528.9729.2512,019
8/14/201529.2029.4329.1129.2717,250
8/13/201529.2329.3729.0429.1713,302
8/12/201529.1029.1628.5229.1565,010
8/11/201530.7330.7329.4429.6926,236
8/10/201530.8231.2730.7131.1510,047
8/7/201531.2731.3530.7530.8336,208
8/6/201531.2031.4531.0231.2013,530
8/5/201531.1331.5631.1331.2728,533
8/4/201530.5130.9130.5130.8832,455
8/3/201530.2430.3930.0630.16108,852
7/31/201530.5730.5730.3830.49214,739
7/30/201530.6630.7030.3830.5316,040
7/29/201530.2930.6830.2930.68145,591
7/28/201530.0530.1929.6630.19183,146
7/27/201530.9430.9429.9130.35237,317
7/24/201532.3332.3331.4931.5767,369
7/23/201532.3032.6332.1932.2225,173
7/22/201531.9632.2031.8232.1151,120
7/21/201531.9632.3331.9632.2535,681
7/20/201532.0132.0731.7031.8535,402
7/17/201531.9932.1631.8831.9348,311
7/16/201531.3031.7031.3031.6742,698
7/15/201531.6731.7030.8630.9341,485
7/14/201531.6932.1531.6431.9375,701
7/13/201531.6331.9231.5831.8064,525
7/10/201531.7731.8231.1431.31159,212
7/9/201531.2531.5531.1531.15158,240
7/8/201529.3629.7727.9729.40146,853
7/7/201530.4930.4928.2229.93159,421
7/6/201531.8831.8830.9731.11124,552
7/2/201533.0533.0532.6232.8119,849
7/1/201533.4633.5632.9733.0335,707
6/30/201533.4833.5933.2833.52240,082
6/29/201532.9033.0832.5032.6465,861
6/26/201533.9434.0233.3533.5965,278
6/25/201534.8434.8434.5134.5660,377
6/24/201535.2335.2334.8334.8615,465
6/23/201535.1435.2735.0435.2365,116
6/22/201535.2135.3334.7134.7442,712
6/19/201535.6335.6334.8734.9070,918
6/18/201536.0336.0835.6935.8555,890
6/17/201535.7736.3635.7736.1459,669
6/16/201535.3135.4335.1435.3746,916
6/15/201535.7335.7535.4735.5640,427
6/12/201535.4836.2135.4836.1735,643
6/11/201535.4335.7435.3635.6627,575
6/10/201534.4635.2434.4635.1926,931
6/9/201534.5734.6834.2334.5418,089
6/8/201535.2735.4534.7634.7726,452
6/5/201534.3935.3034.3935.2851,126
6/4/201534.3334.4334.1434.4123,809
6/3/201534.3634.4934.2834.4324,459
6/2/201533.9634.3233.7634.2675,573
6/1/201534.1834.3333.6634.1757,263
5/29/201534.0434.0433.6733.7310,826
5/28/201533.8834.1733.7834.1494,827
5/27/201534.8834.8834.5034.6511,575
5/26/201535.4035.4334.6034.7141,986
5/22/201534.5035.2634.5035.2347,652
5/21/201533.7234.2133.7234.1717,883
5/20/201533.8433.8433.6433.7136,797
5/19/201534.0034.2233.8633.9020,107
5/18/201534.0134.1233.8133.9439,824
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center