$29.38 +0.18 (%) PowerShares ETF Shs Golden Dragon China Portfolio - NYSEARCA

Mar. 27, 2015 | 11:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGJ historical data

Date Open High Low Close Volume
1/8/201431.0931.6331.0931.53220,682
1/7/201430.2631.0530.2630.95137,300
1/6/201430.2630.3529.9230.16153,370
1/3/201430.6030.6029.9430.12215,288
1/2/201430.3230.6330.0530.5378,897
12/31/201330.2430.3530.2130.3267,880
12/30/201330.2230.2229.8930.1260,848
12/27/201329.8330.1829.7430.0884,429
12/26/201329.8829.9029.5729.7371,639
12/24/201329.8529.8529.5229.8134,420
12/23/201329.2529.6929.2529.68104,244
12/20/201329.0929.2328.9029.15103,734
12/19/201329.0229.2628.9129.2347,887
12/18/201328.9229.2128.6329.19149,895
12/17/201328.8429.0428.7528.8958,070
12/16/201329.2029.2728.6828.7468,089
12/13/201328.9329.0928.9029.0740,498
12/12/201328.6229.0028.6128.6698,038
12/11/201329.6929.6928.5528.57149,249
12/10/201329.1629.7529.1629.6785,777
12/9/201329.2329.4129.0129.0872,915
12/6/201329.6129.6529.1129.2764,743
12/5/201329.6729.6729.3529.4959,665
12/4/201329.3829.6829.2329.6373,783
12/3/201329.5429.5829.3529.4645,298
12/2/201329.4229.5729.2129.5485,500
11/29/201329.1329.3829.0329.3142,763
11/27/201329.1129.1128.9229.0781,427
11/26/201328.4328.9828.1128.83164,065
11/25/201329.2829.2828.4528.47177,998
11/22/201329.0529.1928.9529.1163,502
11/21/201328.9429.1128.8529.1163,930
11/20/201329.2429.4228.8028.8976,904
11/19/201329.8529.8529.0329.14117,539
11/18/201330.2730.5829.6229.71293,694
11/15/201329.7929.8929.5429.86239,460
11/14/201329.2129.3328.8729.32171,933
11/13/201328.2729.2228.1629.2199,653
11/12/201328.1428.3627.9728.16170,780
11/11/201327.9228.4027.7428.3194,424
11/8/201327.1627.7727.1227.71143,292
11/7/201328.2328.2427.0927.16372,270
11/6/201328.9629.0728.0928.17172,882
11/5/201329.1929.2128.7828.89265,011
11/4/201328.8229.2428.8129.21445,478
11/1/201328.8028.8228.4428.64105,214
10/31/201328.4428.6928.0628.44150,125
10/30/201329.2829.4128.3228.51228,966
10/29/201328.5028.8527.9628.85241,338
10/28/201328.9829.0027.9128.14377,722
10/25/201329.9230.1829.1029.20684,025
10/24/201330.0130.3929.7129.90426,481
10/23/201330.1930.1929.4729.75368,842
10/22/201330.9231.0229.8030.44186,641
10/21/201331.1931.2430.5530.66346,008
10/18/201330.3530.9130.3530.91250,846
10/17/201329.7730.1029.6430.10302,184
10/16/201329.7529.8329.5429.73196,252
10/15/201329.5429.8629.3729.4477,799
10/14/201329.1229.5729.0029.52191,423
10/11/201328.8429.4528.7929.45223,233
10/10/201328.7028.9928.6328.93334,329
10/9/201328.2928.3427.4028.12458,675
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
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center