$29.53 +0.33 (%) PwrShs Gld Drg Shs -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGJ historical data

Date Open High Low Close Volume
3/19/201528.1028.3428.1028.2912,183
3/18/201527.8228.3327.8228.2629,666
3/17/201527.3727.8127.3727.7624,423
3/16/201527.4627.4627.2627.46126,888
3/13/201527.6127.6127.1827.3113,199
3/11/201527.7327.8027.7127.7416,115
3/10/201528.0528.0527.7327.8351,822
3/9/201528.7128.7128.2728.3010,735
3/6/201528.8528.8528.5828.5814,033
3/5/201528.2128.8228.2128.7717,949
3/4/201527.9028.1527.9028.0646,067
3/3/201527.9828.1227.7727.8856,306
3/2/201528.0228.2127.9728.0832,564
2/27/201528.5428.5427.9828.0426,441
2/26/201528.4528.6928.4528.5117,789
2/25/201529.0029.0028.4328.4616,199
2/24/201528.9829.0428.9028.9418,945
2/23/201529.0129.1428.9028.9228,603
2/20/201529.0929.1028.9629.1013,778
2/19/201529.3129.3129.0929.0918,864
2/18/201529.3729.4629.2629.3217,278
2/17/201529.2329.4129.1529.3740,081
2/13/201528.6628.9928.2328.8925,756
2/12/201528.6928.7428.5228.6123,123
2/11/201528.5928.7228.5428.6319,672
2/10/201528.8028.8028.4828.6464,860
2/9/201528.6728.7128.4928.5423,119
2/6/201529.1829.1828.8728.8913,237
2/5/201529.3129.3129.1429.2117,994
2/4/201529.1229.3829.1229.2229,013
2/3/201528.4529.0328.4528.9916,759
2/2/201528.4328.4328.0528.34237,226
1/30/201528.2828.5028.2228.2669,089
1/29/201528.5128.5128.1528.4528,849
1/28/201529.0929.0928.5628.5732,587
1/27/201528.6629.0828.6628.9840,935
1/26/201528.9629.1728.9429.0026,766
1/23/201528.7229.0528.7228.9412,320
1/22/201528.7328.7828.5728.7320,479
1/21/201528.2228.6828.0328.6036,516
1/20/201528.0928.3128.0928.1875,338
1/16/201527.7928.1827.7928.1449,144
1/15/201528.2828.3227.7627.7635,628
1/14/201527.9228.1827.9228.1137,508
1/13/201528.4628.6228.0128.2450,480
1/12/201528.6928.6928.1428.2531,643
1/9/201528.8328.9428.6428.7334,700
1/8/201528.5928.8428.4528.8318,925
1/6/201528.2028.3127.6428.0126,389
1/5/201528.2228.5028.0228.2041,090
1/2/201528.0528.2727.9328.23341,000
12/31/201427.9428.0627.8227.8546,848
12/30/201427.7827.9027.6827.8659,751
12/29/201428.2828.3027.9127.9727,597
12/26/201428.2528.4628.2528.3225,332
12/24/201427.9428.2027.7828.0910,131
12/23/201428.1428.2227.9327.9769,993
12/22/201428.2728.5128.1228.1332,190
12/19/201427.9228.3926.9428.2935,321
12/18/201427.7228.1327.7228.0375,510
12/17/201427.0627.3826.9327.3056,641
12/16/201427.5427.5827.0227.0382,697
12/15/201428.0428.2527.6427.6948,704
12/12/201427.9028.3027.8527.9324,192
12/11/201427.9128.3827.9128.0231,754
12/10/201428.3928.5627.7627.76118,673
12/9/201427.7128.4727.5228.4785,889
12/8/201429.0429.0628.1628.3295,051
12/5/201429.3129.4029.2029.2559,602
12/4/201429.6629.6729.2229.27213,856
12/3/201429.4529.5629.4029.4042,407
12/2/201429.8229.8529.5129.5869,676
12/1/201430.6230.6229.4729.67272,300
11/28/201431.1031.1030.8030.8022,926
11/26/201430.9531.2630.8031.2540,322
11/25/201431.3631.4231.1431.1825,645
11/24/201431.3031.3531.1431.2918,817
11/21/201431.2531.4631.1531.1951,709
11/20/201430.5330.7130.2130.6030,008
11/19/201430.8630.8630.5030.6039,305
11/18/201431.2131.3330.9431.0848,280
11/17/201431.4031.4730.9631.2024,570
11/14/201431.0131.6930.9931.6675,346
11/13/201431.3331.4030.9131.0188,034
11/12/201431.2631.3831.0631.2915,574
11/11/201431.2631.3231.1431.2986,834
11/10/201430.9031.4630.8531.3878,036
11/7/201430.9030.9930.7330.8422,107
11/6/201430.7830.9930.6030.9023,082
11/5/201431.3731.3730.5030.6653,262
11/4/201431.2031.3931.0031.2833,127
11/3/201431.4031.6531.2031.2058,459
10/31/201431.0631.4431.0631.3029,601
10/30/201430.4030.6730.2630.59192,241
10/29/201430.5530.6030.0830.1652,760
10/28/201430.1030.5229.9530.5241,787
10/27/201430.0630.0829.6829.7233,379
10/24/201429.9130.2929.7830.2832,650
10/23/201429.8430.2629.8129.9980,011
10/22/201430.1630.2229.7029.7129,242
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center