$28.29 +0.26 (%) PowerShares ETF Shs Golden Dragon China Portfolio - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGJ historical data

Date Open High Low Close Volume
10/8/201329.7029.7027.9027.98359,439
10/7/201329.7229.8829.4629.50258,748
10/4/201329.5829.9729.3129.93196,694
10/3/201329.8029.8929.0229.40130,772
10/2/201329.0929.6629.0929.62303,019
10/1/201328.9129.2928.6829.29297,050
9/30/201328.2128.8528.0228.6682,054
9/27/201328.7228.8128.6028.6662,872
9/26/201328.7028.8028.5228.7796,384
9/25/201328.1128.6128.0828.4699,232
9/24/201327.9128.1427.7327.9682,739
9/23/201328.0628.0927.4727.97395,171
9/20/201328.5328.5327.8427.8795,713
9/19/201328.4628.5728.3428.49255,967
9/18/201327.5428.2327.5428.2378,985
9/17/201327.6027.6527.3827.6594,733
9/16/201327.7727.8527.4427.4987,163
9/13/201327.7527.7527.1727.44133,839
9/12/201327.8327.8727.4327.58548,983
9/11/201327.6327.9727.6227.83461,633
9/10/201327.4427.7627.3427.76244,508
9/9/201327.0827.1626.8827.15295,812
9/6/201326.9826.9826.3726.80149,760
9/5/201326.5026.7526.4826.61138,401
9/4/201326.2226.4125.9826.36149,031
9/3/201325.9626.0425.8026.04160,039
8/30/201325.9125.9125.3525.3870,839
8/29/201325.5025.9525.5025.8566,337
8/28/201325.4225.8525.3525.7592,588
8/27/201325.9525.9925.4625.5580,684
8/26/201326.4126.4226.1526.2283,274
8/23/201326.0026.1825.9626.1575,273
8/22/201325.6925.9825.6925.9147,137
8/21/201325.2325.6625.2325.4738,664
8/20/201325.7425.7425.0825.5156,608
8/19/201325.3825.7525.0825.4392,888
8/16/201324.9925.3424.9825.2432,359
8/15/201325.3725.3724.8424.9553,511
8/14/201325.7825.8025.5625.59118,159
8/13/201325.5725.7125.1725.69142,204
8/12/201325.0925.2824.9325.2869,881
8/9/201324.8624.9624.6524.9485,879
8/8/201324.5724.9224.5724.8559,199
8/7/201324.6424.6424.2724.4093,146
8/6/201324.8724.9624.6124.8267,478
8/5/201325.0025.0024.8024.9697,803
8/2/201324.8724.9924.7224.9960,887
8/1/201324.4224.9824.2024.9492,678
7/31/201323.6524.2023.6524.0789,487
7/30/201323.7923.8023.5223.7932,480
7/29/201323.7723.8323.5223.5751,608
7/26/201323.7723.9223.7023.9252,772
7/25/201323.5423.8123.4623.74118,007
7/24/201323.1223.1423.0023.1311,315
7/23/201323.0923.1623.0523.1156,316
7/22/201323.1023.1322.9023.02101,081
7/19/201322.9323.0022.8222.9775,227
7/18/201322.5022.9522.4922.9574,598
7/17/201322.3322.5822.2122.5718,903
7/16/201322.2922.4422.1922.2670,442
7/15/201321.8322.2021.8322.1722,442
7/12/201321.7121.8621.6921.7729,454
7/11/201321.6921.8621.6421.8147,646
7/10/201321.2121.4321.2121.4334,601
7/9/201321.3521.3521.1621.1737,767
7/8/201321.2321.3621.1821.2256,715
7/5/201321.0221.1920.9221.0412,327
7/3/201320.7820.9420.7820.8115,320
7/2/201321.1321.2420.8920.9731,579
7/1/201321.1521.3021.1021.1157,283
6/28/201320.9921.1720.8021.04307,441
6/27/201320.6520.9020.6520.9042,885
6/26/201320.3120.5520.3120.5323,677
6/25/201319.8720.1719.8520.1339,151
6/24/201319.9219.9219.3819.64219,240
6/21/201320.6620.6920.2120.3735,618
6/20/201320.9720.9720.3420.36121,220
6/19/201321.4521.6121.3321.3418,810
6/18/201321.5621.6821.5021.6427,376
6/17/201321.3421.5621.2421.5351,174
6/14/201321.2721.2721.0521.1362,866
6/13/201320.9521.3020.9521.3024,551
6/12/201321.4721.4721.1121.1590,905
6/11/201321.3821.5121.3521.3827,424
6/10/201321.6721.8021.5521.7834,103
6/7/201321.4021.6521.4021.6417,124
6/6/201320.8721.3520.8521.3525,228
6/5/201321.0721.1721.0021.0145,190
6/4/201321.2421.3921.1921.2851,730
6/3/201321.4421.4421.0821.2758,476
5/31/201321.3921.5721.3021.3277,577
5/30/201321.3521.5421.2821.5321,939
5/29/201321.0921.3421.0621.2744,168
5/28/201321.4821.5321.2921.3948,336
5/24/201321.0021.1021.0021.1031,061
5/23/201320.6321.0620.3121.0446,433
5/22/201321.6321.8421.0821.21187,193
5/21/201321.7521.8121.5121.69147,901
5/20/201321.1421.7220.9921.7150,773
5/17/201320.7620.9320.7420.8634,621
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center