POWERSHARES GOLDEN DRAGON CHIN $21.10

up +0.06


24/5/2013 04:24 PM  |  NYSEARCA : PGJ  |  Industries :
Type:

PGJ historical data

Date Open High Low Close Volume
3/14/2012 22.51 22.59 22.20 22.27 414
3/13/2012 22.45 22.76 22.38 22.76 310
3/12/2012 22.44 22.49 22.18 22.26 119
3/9/2012 22.34 22.49 22.34 22.38 221
3/8/2012 22.06 22.26 22.00 22.22 123
3/7/2012 21.75 21.85 21.65 21.81 265
3/6/2012 21.75 21.76 21.50 21.50 341
3/5/2012 22.60 22.60 22.28 22.29 562
3/2/2012 22.82 22.91 22.79 22.87 87
3/1/2012 22.61 22.83 22.61 22.74 110
2/29/2012 22.90 22.90 22.58 22.62 192
2/28/2012 22.54 22.80 22.54 22.71 236
2/27/2012 22.04 22.42 22.00 22.41 359
2/24/2012 22.49 22.60 22.46 22.48 242
2/23/2012 22.44 22.53 22.35 22.46 339
2/22/2012 22.44 22.56 22.32 22.50 220
2/21/2012 22.45 22.60 22.26 22.31 280
2/17/2012 22.75 22.75 22.58 22.67 196
2/16/2012 22.50 22.75 22.40 22.75 184
2/15/2012 22.77 22.85 22.51 22.54 341
2/14/2012 22.33 22.45 22.29 22.38 290
2/13/2012 22.56 22.57 22.42 22.49 220
2/10/2012 22.29 22.41 22.17 22.27 257
2/9/2012 22.63 22.83 22.52 22.74 2223
2/8/2012 22.41 22.57 22.36 22.57 250
2/7/2012 22.10 22.30 22.00 22.14 434
2/6/2012 22.05 22.31 22.02 22.25 871
2/3/2012 22.50 22.72 22.50 22.69 308
2/2/2012 22.25 22.44 22.18 22.33 285
2/1/2012 22.00 22.18 21.94 22.07 242
1/31/2012 21.93 22.00 21.59 21.77 272
1/30/2012 21.73 21.80 21.57 21.76 152
1/27/2012 21.86 22.25 21.86 22.25 331
1/26/2012 21.98 22.20 21.75 21.85 941
1/25/2012 21.53 21.91 21.53 21.91 332
1/24/2012 21.50 21.81 21.44 21.68 324
1/23/2012 21.63 21.88 21.63 21.69 419
1/20/2012 21.38 21.65 21.36 21.65 255
1/19/2012 21.44 21.59 21.38 21.42 243
1/18/2012 21.00 21.38 21.00 21.31 363
1/17/2012 21.19 21.25 21.02 21.02 413
1/13/2012 20.84 20.92 20.74 20.92 300
1/12/2012 21.00 21.05 20.80 21.02 424
1/11/2012 20.61 20.95 20.61 20.93 253
1/10/2012 20.54 20.82 20.54 20.75 454
1/9/2012 20.17 20.25 20.06 20.17 270
1/6/2012 20.10 20.22 19.91 19.91 175
1/5/2012 20.17 20.29 20.00 20.26 181
1/4/2012 20.01 20.15 19.99 20.04 324
1/3/2012 19.97 20.40 19.97 20.36 1506
12/30/2011 19.57 19.64 19.52 19.61 439
12/29/2011 19.56 19.59 19.40 19.55 598
12/28/2011 19.57 19.57 19.34 19.34 740
12/27/2011 19.76 19.80 19.60 19.61 611
12/23/2011 19.78 19.83 19.74 19.78 749
12/22/2011 19.38 19.73 19.38 19.69 617
12/21/2011 19.41 19.41 19.18 19.35 377
12/20/2011 19.38 19.60 19.26 19.55 480
12/19/2011 19.34 19.34 18.92 18.96 1282
12/16/2011 19.50 19.62 19.27 19.42 453
12/15/2011 19.64 19.71 19.23 19.28 1037
12/14/2011 19.81 19.86 19.52 19.54 475
12/13/2011 20.35 20.46 19.85 19.90 569
12/12/2011 20.33 20.35 20.04 20.22 292
12/9/2011 20.61 20.82 20.60 20.76 401
12/8/2011 20.83 20.90 20.46 20.48 494
12/7/2011 20.91 21.15 20.83 21.08 277
12/6/2011 21.17 21.20 20.96 21.02 293
12/5/2011 21.48 21.58 21.28 21.33 206
12/2/2011 21.28 21.47 21.15 21.16 315
12/1/2011 21.14 21.39 21.02 21.30 425
11/30/2011 21.07 21.30 21.06 21.28 346
11/29/2011 20.44 20.57 20.32 20.32 413
11/28/2011 20.54 20.68 20.29 20.40 317
11/25/2011 19.95 20.08 19.88 19.89 149
11/23/2011 20.17 20.19 19.75 19.75 834
11/22/2011 20.37 20.47 20.08 20.32 230
11/21/2011 20.69 20.69 20.06 20.24 384
11/18/2011 21.42 21.50 21.05 21.05 623
11/17/2011 21.67 21.75 21.04 21.04 827
11/16/2011 21.67 21.93 21.55 21.55 385
11/15/2011 22.01 22.14 21.84 22.01 376
11/14/2011 21.98 22.05 21.82 21.85 959
11/11/2011 22.05 22.20 21.96 22.10 536
11/10/2011 22.10 22.10 21.61 21.73 473
11/9/2011 22.09 22.16 21.62 21.62 346
11/8/2011 22.81 22.81 22.39 22.73 221
11/7/2011 22.58 22.65 22.25 22.55 2980
11/4/2011 22.34 22.42 22.10 22.36 376
11/3/2011 22.31 22.43 21.90 22.39 453
11/2/2011 22.09 22.19 21.84 22.18 901
11/1/2011 21.37 21.56 21.16 21.31 1523
10/31/2011 22.44 22.44 21.95 21.97 494
10/28/2011 22.51 22.95 22.51 22.76 997
10/27/2011 22.75 23.25 22.46 22.96 1730
10/26/2011 21.80 21.81 21.25 21.74 390
10/25/2011 21.64 21.65 21.16 21.24 1852
10/24/2011 21.02 21.78 20.97 21.72 724
10/21/2011 20.54 20.73 20.40 20.64 507
10/20/2011 20.21 20.37 20.00 20.28 568
Marketplace
Trading Center