PowerShares ETF Shs Golden Dragon China Portfolio $33.06

down -0.38


27/8/2014 04:00 PM  |  NYSEARCA : PGJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGJ historical data

Date Open High Low Close Volume
1/22/201319.8720.0719.8720.0341,075
1/18/201319.9920.0419.8919.9728,081
1/17/201319.9519.9819.8419.8570,781
1/16/201319.9020.0519.9019.9317,495
1/15/201319.9720.1019.8720.0633,131
1/14/201320.2620.3120.0520.1134,062
1/11/201319.9920.1519.9820.1578,561
1/10/201319.9120.1519.7620.1340,501
1/9/201319.5819.7219.5619.7284,293
1/8/201319.5519.6419.4119.4730,598
1/7/201319.5019.7319.5019.6962,360
1/4/201319.5219.8019.5019.7639,694
1/3/201319.5419.7219.5419.5929,240
1/2/201319.5419.7419.4819.5534,518
12/31/201218.8919.1618.7719.16105,870
12/28/201218.6918.9018.5118.7951,111
12/27/201218.8218.9418.6018.7853,976
12/26/201218.6618.9218.6618.8026,432
12/24/201218.8618.8618.5618.6314,308
12/21/201218.7318.8718.6718.81202,540
12/20/201219.1319.2018.9319.0695,084
12/19/201219.0219.2019.0119.09116,140
12/18/201218.5918.8618.5918.86103,179
12/17/201218.4818.6118.4518.5889,339
12/14/201218.3518.5018.3018.4634,762
12/13/201218.1718.3518.1518.2029,156
12/12/201218.0318.3318.0218.2638,829
12/11/201217.9518.0717.9118.00160,463
12/10/201217.6417.8317.6417.7730,701
12/7/201217.7417.7917.6117.6395,191
12/6/201217.7717.8417.6817.7118,014
12/5/201218.0218.1217.7117.72105,370
12/4/201218.5018.5017.8617.9031,368
12/3/201218.5318.5718.4318.4427,882
11/30/201218.5118.5718.4018.4344,001
11/29/201218.4018.5318.3018.4836,816
11/28/201217.9918.3217.9918.2829,156
11/27/201218.1918.2618.0918.1623,262
11/26/201218.1718.2818.1018.2733,500
11/23/201218.1118.2018.1018.197,352
11/21/201218.1018.1017.9118.0017,408
11/20/201217.9518.0317.8817.9627,449
11/19/201218.0418.0417.9818.0115,131
11/16/201217.9217.9217.5417.6638,990
11/15/201218.1118.2117.9018.0331,750
11/14/201218.5518.6118.1918.2352,440
11/13/201218.6318.7518.5418.5723,217
11/12/201218.6618.9418.6618.8992,515
11/9/201218.5918.8418.5718.6935,822
11/8/201218.8818.9818.7018.7419,496
11/7/201219.0719.1418.9118.9923,243
11/6/201219.2519.2719.1319.2563,688
11/5/201218.9019.1418.9019.0814,366
11/2/201219.1119.1118.8318.8613,094
11/1/201218.8419.1018.8419.0843,440
10/31/201218.5018.7018.4518.6717,437
10/26/201218.8118.9718.6918.7761,937
10/25/201219.0019.0718.9018.93112,786
10/24/201219.0919.0918.8918.9652,322
10/23/201218.7218.8818.6218.8120,143
10/22/201218.9319.0118.8318.9413,832
10/19/201218.9518.9818.7018.7521,230
10/18/201219.0119.1618.9619.0133,461
10/17/201218.9019.0418.8218.9520,660
10/16/201218.9118.9118.7618.918,981
10/15/201218.6418.9318.6418.8017,546
10/12/201218.8418.9718.6918.7119,473
10/11/201218.8418.9018.8018.8620,577
10/10/201218.6218.7018.5418.6020,134
10/9/201218.7818.8218.5718.6121,761
10/8/201218.7818.9118.7818.8015,911
10/5/201219.0419.1318.9418.9615,516
10/4/201218.9018.9818.8018.9814,010
10/3/201218.9718.9718.8218.8643,944
10/2/201218.9118.9518.8118.9215,614
10/1/201218.9519.0418.8318.8750,483
9/28/201218.8418.9918.8118.9131,088
9/27/201218.6718.8318.6118.8026,694
9/26/201218.4918.5718.2718.4424,134
9/25/201218.7818.8318.5418.5526,645
9/24/201218.7118.7918.5018.7422,889
9/21/201218.8718.8718.7118.7826,883
9/20/201218.8018.8718.7718.8131,018
9/19/201219.0619.1118.9519.0648,454
9/18/201218.9118.9618.6518.8720,006
9/17/201219.2219.2218.8718.9017,847
9/14/201219.0119.4119.0119.1888,087
9/13/201218.5018.9118.5018.9053,894
9/12/201218.6218.7018.4318.5627,681
9/11/201218.3718.4518.3718.4512,496
9/10/201218.4918.5518.2518.2632,374
9/7/201218.4718.5918.2518.4823,531
9/6/201218.1218.3218.0718.3135,473
9/5/201218.1618.1617.9818.0315,375
9/4/201217.9418.2517.8818.1539,451
8/31/201218.0418.1017.9118.0827,468
8/30/201218.1518.2117.8817.9542,376
8/29/201218.2318.3318.1518.1713,601
8/28/201218.2418.2918.1018.2340,585
8/27/201218.3318.3318.1818.1823,795
Trading Center