$33.39 -0.18 (%) PwrShs Gld Drg Shs -

Sep. 28, 2016 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGJ historical data

Date Open High Low Close Volume
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
11/3/201531.2831.6531.2831.4643,009
10/30/201530.2630.9030.2330.7863,003
10/29/201530.2730.2729.9430.0523,657
10/28/201530.0130.4229.8530.3534,178
10/27/201530.2230.2229.8330.09113,611
10/26/201529.9830.3629.9830.0115,902
10/23/201529.2529.3429.1529.2631,567
10/22/201528.5128.8928.3728.6626,857
10/21/201528.8528.8528.3128.3711,974
10/20/201528.9229.0528.8528.9056,602
10/19/201528.7028.9428.5228.879,802
10/16/201528.4828.7628.4828.728,795
10/15/201527.8028.2327.6828.226,263
10/14/201527.8427.8727.3427.3818,891
10/13/201527.8628.1327.7927.8110,402
10/12/201528.1028.1127.9228.0211,814
10/9/201527.6727.9127.6627.6911,066
10/8/201527.6327.7527.2427.6238,775
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center