POWERSHARES GOLDEN DRAGON CHIN $21.04

down -0.17


23/5/2013 04:23 PM  |  NYSEARCA : PGJ  |  Industries :
Type:

PGJ historical data

Date Open High Low Close Volume
8/3/2012 17.00 17.12 16.97 17.05 490
8/2/2012 16.88 17.05 16.80 16.85 636
8/1/2012 17.10 17.22 16.95 16.99 396
7/31/2012 17.05 17.22 16.93 17.00 315
7/30/2012 17.25 17.35 16.97 17.03 172
7/27/2012 17.01 17.37 16.93 17.34 564
7/26/2012 16.97 17.00 16.87 16.94 746
7/25/2012 16.92 16.99 16.71 16.73 366
7/24/2012 17.06 17.06 16.84 16.91 1130
7/23/2012 16.77 16.88 16.70 16.83 260
7/20/2012 17.41 17.41 17.13 17.19 168
7/19/2012 17.19 17.42 17.18 17.26 175
7/18/2012 17.06 17.26 17.01 17.03 221
7/17/2012 17.38 17.60 17.10 17.14 740
7/16/2012 18.02 18.02 17.86 17.86 92
7/13/2012 18.08 18.18 18.03 18.13 131
7/12/2012 17.84 18.08 17.75 18.00 1145
7/11/2012 18.24 18.28 18.02 18.17 115
7/10/2012 18.59 18.59 18.01 18.09 335
7/9/2012 18.79 18.79 18.47 18.49 234
7/6/2012 19.00 19.00 18.75 18.84 205
7/5/2012 18.85 19.14 18.81 19.09 359
7/3/2012 18.81 19.06 18.81 19.00 861
7/2/2012 19.03 19.04 18.67 18.78 515
6/29/2012 18.92 18.94 18.80 18.90 179
6/28/2012 18.45 18.54 18.26 18.37 224
6/27/2012 18.59 18.70 18.46 18.66 161
6/26/2012 18.41 18.51 18.29 18.44 215
6/25/2012 18.58 18.58 18.18 18.30 288
6/22/2012 18.86 18.86 18.71 18.77 48
6/21/2012 19.35 19.35 18.78 18.78 144
6/20/2012 19.59 19.59 19.38 19.42 73
6/19/2012 19.39 19.67 19.33 19.64 131
6/18/2012 19.13 19.31 19.10 19.25 226
6/15/2012 19.11 19.23 19.07 19.22 92
6/14/2012 19.25 19.37 19.16 19.32 220
6/13/2012 19.46 19.50 19.27 19.27 82
6/12/2012 19.37 19.44 19.20 19.38 211
6/11/2012 19.56 19.57 19.14 19.17 166
6/8/2012 19.20 19.25 19.08 19.24 140
6/7/2012 19.47 19.72 19.29 19.29 119
6/6/2012 18.93 19.25 18.86 19.19 305
6/5/2012 18.45 18.71 18.45 18.65 161
6/4/2012 18.59 18.65 18.36 18.49 552
6/1/2012 18.76 18.76 18.58 18.60 410
5/31/2012 19.16 19.25 18.91 19.17 442
5/30/2012 19.21 19.22 19.14 19.15 132
5/29/2012 19.48 19.67 19.41 19.65 481
5/25/2012 19.04 19.11 19.00 19.02 94
5/24/2012 19.32 19.42 19.00 19.07 196
5/23/2012 19.17 19.32 19.00 19.29 220
5/22/2012 19.50 19.67 19.28 19.34 304
5/21/2012 19.24 19.56 19.14 19.56 259
5/18/2012 19.42 19.53 19.08 19.10 768
5/17/2012 19.77 19.77 19.34 19.34 441
5/16/2012 19.83 19.98 19.68 19.68 212
5/15/2012 20.01 20.18 19.76 19.83 380
5/14/2012 20.13 20.13 19.93 19.94 495
5/11/2012 20.34 20.62 20.34 20.41 110
5/10/2012 20.66 20.66 20.54 20.54 77
5/9/2012 20.52 20.68 20.49 20.67 170
5/8/2012 20.89 20.98 20.66 20.88 76
5/7/2012 21.13 21.28 21.05 21.21 120
5/4/2012 21.47 21.47 21.23 21.24 309
5/3/2012 21.73 21.73 21.41 21.49 370
5/2/2012 21.69 21.73 21.59 21.73 200
5/1/2012 21.54 21.86 21.54 21.70 166
4/30/2012 21.53 21.65 21.44 21.50 250
4/27/2012 21.60 21.67 21.41 21.66 280
4/26/2012 21.30 21.50 21.29 21.47 253
4/25/2012 21.13 21.24 21.11 21.24 114
4/24/2012 21.13 21.20 21.03 21.07 185
4/23/2012 21.05 21.13 20.94 21.07 297
4/20/2012 21.71 21.74 21.56 21.56 200
4/19/2012 21.61 21.75 21.42 21.60 295
4/18/2012 21.38 21.54 21.38 21.43 101
4/17/2012 21.39 21.57 21.39 21.49 211
4/16/2012 21.73 21.73 21.25 21.25 203
4/13/2012 21.60 21.66 21.44 21.54 642
4/12/2012 21.36 21.80 21.36 21.77 270
4/11/2012 21.20 21.28 21.17 21.23 497
4/10/2012 21.31 21.36 20.89 20.93 472
4/9/2012 21.23 21.39 21.14 21.31 297
4/5/2012 21.43 21.64 21.43 21.61 238
4/4/2012 21.52 21.53 21.24 21.38 209
4/3/2012 21.95 21.96 21.63 21.70 251
4/2/2012 21.50 21.86 21.50 21.83 145
3/30/2012 21.69 21.69 21.52 21.62 102
3/29/2012 21.46 21.50 21.25 21.46 177
3/28/2012 21.99 21.99 21.60 21.68 140
3/27/2012 22.14 22.26 22.10 22.10 329
3/26/2012 22.01 22.11 21.93 22.11 202
3/23/2012 21.72 21.88 21.63 21.88 161
3/22/2012 21.76 21.76 21.58 21.70 331
3/21/2012 21.88 22.02 21.83 21.93 196
3/20/2012 21.94 22.02 21.75 21.92 476
3/19/2012 22.11 22.34 22.08 22.23 385
3/16/2012 22.21 22.42 22.18 22.29 490
3/15/2012 22.27 22.37 22.15 22.31 405
3/14/2012 22.51 22.59 22.20 22.27 414
Marketplace
Trading Center