POWERSHARES GOLDEN DRAGON CHIN $21.02

down -0.19


23/5/2013 03:23 PM  |  NYSEARCA : PGJ  |  Industries :
Type:

PGJ historical data

Date Open High Low Close Volume
10/17/2011 21.46 21.46 20.98 21.07 224
10/14/2011 21.37 21.54 21.22 21.44 342
10/13/2011 20.99 21.24 20.82 21.16 423
10/12/2011 20.91 21.35 20.80 21.16 446
10/11/2011 20.13 20.60 20.13 20.46 249
10/10/2011 19.79 20.33 19.79 20.32 1039
10/7/2011 20.10 20.14 19.48 19.67 638
10/6/2011 19.34 20.13 19.34 20.13 750
10/5/2011 18.84 19.41 18.71 19.41 756
10/4/2011 18.07 18.91 17.87 18.87 1698
10/3/2011 19.06 19.24 18.37 18.37 2331
9/30/2011 19.60 19.92 19.33 19.33 989
9/29/2011 20.76 20.77 19.82 20.02 771
9/28/2011 21.03 21.13 20.33 20.37 723
9/27/2011 21.09 21.44 21.02 21.07 1238
9/26/2011 20.39 20.53 19.87 20.48 487
9/23/2011 20.21 20.57 20.21 20.50 780
9/22/2011 20.57 20.62 19.86 20.04 1349
9/21/2011 22.04 22.25 21.39 21.39 1408
9/20/2011 22.64 22.68 22.11 22.12 316
9/19/2011 22.56 22.70 22.32 22.62 507
9/16/2011 23.14 23.21 22.95 23.04 280
9/15/2011 23.31 23.31 23.07 23.26 457
9/14/2011 22.95 23.34 22.77 23.18 532
9/13/2011 22.88 23.02 22.78 22.87 430
9/12/2011 22.59 22.91 22.45 22.79 233
9/9/2011 23.39 23.39 22.87 22.94 310
9/8/2011 23.36 23.79 23.36 23.54 325
9/7/2011 23.48 23.78 23.48 23.72 150
9/6/2011 22.81 23.22 22.73 23.18 234
9/2/2011 23.31 23.60 23.24 23.42 207
9/1/2011 24.23 24.31 23.94 23.94 294
8/31/2011 24.41 24.47 24.10 24.29 526
8/30/2011 23.62 24.17 23.55 24.06 847
8/29/2011 23.24 23.68 23.24 23.64 429
8/26/2011 22.51 23.10 22.35 23.03 539
8/25/2011 23.17 23.30 22.78 22.88 167
8/24/2011 22.94 23.06 22.72 22.95 497
8/23/2011 22.56 23.00 22.36 23.00 368
8/22/2011 22.51 22.55 22.00 22.00 313
8/19/2011 22.27 22.92 22.25 22.25 329
8/18/2011 23.06 23.06 22.42 22.57 492
8/17/2011 23.77 23.95 23.50 23.62 244
8/16/2011 23.85 23.94 23.51 23.68 264
8/15/2011 24.07 24.25 24.00 24.25 629
8/12/2011 23.73 23.87 23.55 23.61 342
8/11/2011 22.83 23.74 22.78 23.60 390
8/10/2011 22.39 23.10 22.38 22.45 878
8/9/2011 22.32 23.34 21.84 23.23 1217
8/8/2011 22.70 22.98 21.88 21.88 1907
8/5/2011 24.11 24.17 23.04 23.77 1681
8/4/2011 24.76 24.95 24.00 24.02 1043
8/3/2011 25.50 25.53 24.79 25.38 571
8/2/2011 26.07 26.16 25.44 25.47 860
8/1/2011 26.84 26.84 26.13 26.24 503
7/29/2011 26.26 26.49 26.02 26.42 547
7/28/2011 26.55 26.68 26.38 26.47 433
7/27/2011 26.84 26.84 26.32 26.39 611
7/26/2011 26.91 26.96 26.79 26.86 733
7/25/2011 26.38 26.68 26.31 26.58 1173
7/22/2011 26.45 26.66 26.42 26.56 737
7/21/2011 26.44 26.64 26.13 26.35 1597
7/20/2011 26.50 26.57 26.40 26.52 201
7/19/2011 26.26 26.47 26.26 26.45 290
7/18/2011 26.18 26.27 25.87 26.04 757
7/15/2011 26.41 26.50 26.14 26.35 525
7/14/2011 26.15 26.30 25.88 25.90 370
7/13/2011 25.85 26.30 25.85 26.09 518
7/12/2011 25.65 25.81 25.50 25.57 395
7/11/2011 26.32 26.38 25.87 25.91 283
7/8/2011 26.57 26.60 26.35 26.55 503
7/7/2011 26.66 26.77 26.66 26.71 240
7/6/2011 26.51 26.58 26.35 26.49 765
7/5/2011 26.52 26.74 26.49 26.71 756
7/1/2011 26.15 26.61 26.07 26.56 380
6/30/2011 25.76 26.27 25.76 26.27 1106
6/29/2011 25.71 25.78 25.56 25.74 326
6/28/2011 25.31 25.77 25.31 25.74 330
6/27/2011 25.15 25.40 25.01 25.40 1443
6/24/2011 24.90 25.10 24.81 24.89 546
6/23/2011 24.37 24.79 24.24 24.78 428
6/22/2011 24.91 24.91 24.54 24.57 325
6/21/2011 24.23 24.84 24.23 24.82 1041
6/20/2011 23.77 24.14 23.75 24.00 1020
6/17/2011 24.18 24.22 23.94 23.95 918
6/16/2011 24.46 24.72 24.10 24.28 1734
6/15/2011 24.93 25.00 24.40 24.61 1158
6/14/2011 24.86 25.24 24.86 25.16 1942
6/10/2011 25.12 25.27 24.61 24.72 1131
6/9/2011 25.29 25.39 25.15 25.31 3920
6/8/2011 25.74 25.78 25.22 25.26 1027
6/7/2011 26.14 26.14 25.67 25.76 547
6/6/2011 26.21 26.36 25.65 25.67 1626
6/3/2011 26.50 26.75 26.24 26.24 2276
6/2/2011 26.91 27.09 26.80 27.01 234
6/1/2011 27.24 27.29 26.78 26.78 416
5/31/2011 27.40 27.50 27.18 27.31 941
5/27/2011 26.74 26.95 26.70 26.79 1788
5/26/2011 26.39 26.54 26.24 26.49 305
5/25/2011 26.31 26.59 26.31 26.38 181
Marketplace
Trading Center