$30.11 +0.55 (%) PowerShares ETF Shs Golden Dragon China Portfolio - NYSEARCA

Oct. 21, 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
5/29/201219.4819.6719.4119.6548,041
5/25/201219.0419.1119.0019.029,378
5/24/201219.3219.4219.0019.0719,595
5/23/201219.1719.3219.0019.2921,808
5/22/201219.5019.6719.2819.3430,316
5/21/201219.2419.5619.1419.5625,880
5/18/201219.4219.5319.0819.1076,765
5/17/201219.7719.7719.3419.3444,041
5/16/201219.8319.9819.6819.6821,124
5/15/201220.0120.1819.7619.8338,388
5/14/201220.1320.1319.9319.9449,416
5/11/201220.3420.6220.3420.4111,398
5/10/201220.6620.6620.5420.547,685
5/9/201220.5220.6820.4920.6716,893
5/8/201220.8920.9820.6620.887,594
5/7/201221.1321.2821.0521.2111,947
5/4/201221.4721.4721.2321.2430,894
5/3/201221.7321.7321.4121.4937,237
5/2/201221.6921.7321.5921.7320,451
5/1/201221.5421.8621.5421.7016,560
4/30/201221.5321.6521.4421.5025,008
4/27/201221.6021.6721.4121.6627,993
4/26/201221.3021.5021.2921.4725,221
4/25/201221.1321.2421.1121.2411,332
4/24/201221.1321.2021.0321.0718,414
4/23/201221.0521.1320.9421.0729,699
4/20/201221.7121.7421.5621.5619,926
4/19/201221.6121.7521.4221.6029,455
4/18/201221.3821.5421.3821.4310,031
4/17/201221.3921.5721.3921.4921,102
4/16/201221.7321.7321.2521.2520,260
4/13/201221.6021.6621.4421.5464,198
4/12/201221.3621.8021.3621.7726,928
4/11/201221.2021.2821.1721.2349,662
4/10/201221.3121.3620.8920.9347,139
4/9/201221.2321.3921.1421.3129,695
4/5/201221.4321.6421.4321.6123,791
4/4/201221.5221.5321.2421.3820,835
4/3/201221.9521.9621.6321.7025,096
4/2/201221.5021.8621.5021.8314,482
3/30/201221.6921.6921.5221.6210,160
3/29/201221.4621.5021.2521.4617,632
3/28/201221.9921.9921.6021.6813,987
3/27/201222.1422.2622.1022.1032,857
3/26/201222.0122.1121.9322.1120,105
3/23/201221.7221.8821.6321.8816,063
3/22/201221.7621.7621.5821.7033,054
3/21/201221.8822.0221.8321.9319,549
3/20/201221.9422.0221.7521.9247,542
3/19/201222.1122.3422.0822.2338,476
3/16/201222.2122.4222.1822.2948,986
3/15/201222.2722.3722.1522.3140,424
3/14/201222.5122.5922.2022.2741,389
3/13/201222.4522.7622.3822.7630,953
3/12/201222.4422.4922.1822.2611,819
3/9/201222.3422.4922.3422.3822,022
3/8/201222.0622.2622.0022.2212,283
3/7/201221.7521.8521.6521.8126,413
3/6/201221.7521.7621.5021.5034,091
3/5/201222.6022.6022.2822.2956,183
3/2/201222.8222.9122.7922.878,640
3/1/201222.6122.8322.6122.7410,948
2/29/201222.9022.9022.5822.6219,150
2/28/201222.5422.8022.5422.7124,425
2/27/201222.0422.4222.0022.4135,812
2/24/201222.4922.6022.4622.4824,155
2/23/201222.4422.5322.3522.4633,848
2/22/201222.4422.5622.3222.5021,990
2/21/201222.4522.6022.2622.3127,976
2/17/201222.7522.7522.5822.6719,583
2/16/201222.5022.7522.4022.7518,365
2/15/201222.7722.8522.5122.5434,071
2/14/201222.3322.4522.2922.3828,960
2/13/201222.5622.5722.4222.4921,956
2/10/201222.2922.4122.1722.2725,658
2/9/201222.6322.8322.5222.74222,297
2/8/201222.4122.5722.3622.5724,913
2/7/201222.1022.3022.0022.1443,351
2/6/201222.0522.3122.0222.2587,049
2/3/201222.5022.7222.5022.6930,739
2/2/201222.2522.4422.1822.3328,443
2/1/201222.0022.1821.9422.0724,190
1/31/201221.9322.0021.5921.7727,170
1/30/201221.7321.8021.5721.7615,168
1/27/201221.8622.2521.8622.2533,072
1/26/201221.9822.2021.7521.8594,038
1/25/201221.5321.9121.5321.9133,109
1/24/201221.5021.8121.4421.6832,358
1/23/201221.6321.8821.6321.6941,871
1/20/201221.3821.6521.3621.6525,482
1/19/201221.4421.5921.3821.4224,294
1/18/201221.0021.3821.0021.3136,229
1/17/201221.1921.2521.0221.0241,293
1/13/201220.8420.9220.7420.9229,976
1/12/201221.0021.0520.8021.0242,309
1/11/201220.6120.9520.6120.9325,251
1/10/201220.5420.8220.5420.7545,391
1/9/201220.1720.2520.0620.1726,983
1/6/201220.1020.2219.9119.9117,454
1/5/201220.1720.2920.0020.2618,057
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center