$30.28 +0.29 (%) PowerShares ETF Shs Golden Dragon China Portfolio - NYSEARCA

Oct. 24, 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
3/21/201318.8018.9918.8018.9425,450
3/20/201318.8419.0418.7419.0016,944
3/19/201318.5818.7718.5818.6429,218
3/18/201318.4018.6918.2718.6434,444
3/15/201318.5418.7118.5418.6672,465
3/14/201318.7818.8518.6518.72200,293
3/13/201318.9218.9218.7218.7411,663
3/12/201319.0019.0718.8918.9749,106
3/11/201319.0619.1919.0119.1644,913
3/8/201319.1919.1919.0619.1330,640
3/7/201318.9718.9918.9118.9625,580
3/6/201318.9519.0418.9018.9119,191
3/5/201318.8319.2218.8319.2262,997
3/4/201318.7518.8218.6618.8173,489
3/1/201318.6518.9618.6518.9324,072
2/28/201319.0019.1018.9518.9517,347
2/27/201318.9019.0418.9018.9813,530
2/26/201319.0019.0618.8118.9422,046
2/25/201319.2019.3118.9818.9837,132
2/22/201319.1219.1919.0519.1931,607
2/21/201319.2519.2718.8718.9870,606
2/20/201319.6919.7019.3419.3436,262
2/19/201319.5119.6319.5019.5024,431
2/15/201319.7519.7519.5919.6324,197
2/14/201319.5019.7219.5019.6927,808
2/13/201319.4719.6519.4719.5714,504
2/12/201319.4719.5919.4719.4918,913
2/11/201319.6319.6319.4819.5326,794
2/8/201319.4719.6019.4719.5542,711
2/7/201319.5919.5919.3919.4125,471
2/6/201319.4119.5419.2019.5438,840
2/5/201319.3219.4119.1419.3523,390
2/4/201319.7519.7519.4219.4226,796
2/1/201319.8519.9519.7319.8755,895
1/31/201319.6819.7119.6019.6716,919
1/30/201319.8219.8319.7319.7631,285
1/29/201319.9719.9719.7319.8428,199
1/28/201319.9119.9919.8319.8823,277
1/25/201319.9419.9419.7219.8638,746
1/24/201319.9620.2619.9119.9426,267
1/23/201320.1020.1820.0520.1031,411
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
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center