$30.76 +0.28 (%) PwrShs Gld Drg Shs - NASDAQ

Jan. 13, 2017 | 03:56 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
3/30/201629.9230.2129.9230.107,286
3/29/201629.1129.8129.1029.7311,579
3/28/201629.6629.6629.1529.1716,300
3/24/201629.4029.6029.3629.606,612
3/23/201630.0830.0829.5329.5412,427
3/22/201629.9630.2629.9630.148,546
3/21/201630.0830.3130.0830.166,038
3/18/201630.0030.1930.0030.0914,662
3/17/201629.4430.0029.4429.9625,716
3/16/201629.2429.7029.2029.6718,716
3/15/201629.3029.3029.0829.138,223
3/14/201629.5029.7229.5029.597,266
3/11/201628.8329.4828.8329.477,035
3/10/201628.7628.8928.3528.5312,794
3/9/201628.4028.7628.3928.6712,326
3/8/201628.5628.6928.4328.4319,347
3/7/201628.7728.9128.6028.7022,369
3/4/201628.6829.0028.5928.918,087
3/3/201628.5228.5228.2928.509,945
3/2/201628.7828.7828.4028.5313,207
3/1/201628.4728.6428.2928.5812,371
2/29/201628.0628.0927.9427.969,250
2/26/201628.2328.5428.1028.17157,012
2/25/201627.7627.7627.3927.7022,639
2/24/201627.9428.6027.6828.5314,145
2/23/201628.5028.5328.3628.3921,665
2/22/201628.7729.0128.5228.9227,279
2/19/201627.8928.2927.7828.2912,682
2/18/201628.4428.4427.8927.9017,374
2/17/201628.0028.3727.6928.3741,693
2/16/201626.7827.7326.7827.5826,179
2/12/201625.6526.0525.6526.0336,704
2/11/201625.5325.6125.0825.3636,447
2/10/201625.9726.3425.8925.8921,860
2/9/201625.6826.2925.5325.7112,692
2/8/201626.4926.5325.7825.9722,174
2/5/201627.6627.6626.8626.8652,013
2/4/201627.6628.1627.6628.0217,974
2/3/201628.0428.0427.2527.6813,641
2/2/201628.6628.6627.8027.8967,461
2/1/201628.6128.6528.3828.6011,671
1/29/201628.4228.8728.2928.84199,417
1/28/201628.5528.5627.8527.9834,325
1/27/201628.6428.6728.0828.2214,628
1/26/201628.7428.8128.3128.6918,808
1/25/201629.0929.2428.9328.9421,911
1/22/201629.2629.4428.8428.8920,624
1/21/201628.3728.9028.0328.6710,901
1/20/201628.1228.5727.5028.3742,928
1/19/201628.9629.4128.5628.7542,975
1/15/201628.4228.7128.0028.3423,851
1/14/201628.7429.5928.5129.4823,080
1/13/201629.7029.7128.4528.6337,700
1/12/201629.2929.5029.1129.5033,113
1/11/201629.5329.5328.6228.9432,357
1/8/201630.3930.5029.6929.7319,200
1/7/201630.3230.5529.7029.79174,915
1/6/201631.1231.5531.0731.2588,350
1/5/201631.4531.7331.4531.5233,449
1/4/201631.6531.9531.1231.38160,714
12/31/201532.6933.0732.6932.9027,818
12/30/201533.3033.3032.8632.8621,815
12/29/201533.5033.5033.2333.4238,628
12/28/201533.4833.4832.9333.2841,481
12/24/201533.6733.8033.5933.687,062
12/23/201533.4933.6833.4033.6833,677
12/22/201533.3433.4233.1633.3625,307
12/21/201533.4433.4433.1533.3259,254
12/18/201532.9933.2332.9133.1331,072
12/17/201533.3833.4432.9632.9635,998
12/16/201532.9533.3232.8233.2516,764
12/15/201532.3132.8432.3132.6716,134
12/14/201532.0032.1631.8032.0754,293
12/11/201532.2732.2731.8031.9032,680
12/10/201532.5932.6332.3432.5727,014
12/9/201532.9932.9932.3632.5326,731
12/8/201532.5233.0032.4832.9119,559
12/7/201532.9933.0732.9132.9912,854
12/4/201532.6833.0032.6832.9212,001
12/3/201532.8732.9932.3132.46112,598
12/2/201532.6932.9532.6432.8025,885
12/1/201532.3332.6932.3032.6941,413
11/30/201531.8232.3731.8232.3725,959
11/27/201531.8431.8831.4531.8633,019
11/25/201532.0732.3732.0732.1517,617
11/24/201531.9532.1731.8231.9616,992
11/23/201531.9232.3631.9232.2111,422
11/20/201531.7332.1331.7332.0220,679
11/19/201531.3631.7331.3031.4824,355
11/18/201530.4130.7630.3830.7518,295
11/17/201530.6630.6630.2130.2726,866
11/16/201529.9430.4429.9430.3318,906
11/13/201530.4230.6429.9930.0248,411
11/12/201531.4731.5931.3431.3620,903
11/11/201531.1531.2330.8231.1219,482
11/10/201531.3531.3530.7331.0323,076
11/9/201531.8531.9331.3031.41245,070
11/6/201531.5331.9831.5331.9828,820
11/5/201531.8431.9731.2331.4746,392
11/4/201532.0232.0231.6431.73191,438
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center