$30.45 0.00 (%) PwrShs Gld Drg Shs - NYSE ARCA

Dec. 5, 2016 | 04:00 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
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
10/21/201429.7630.1829.7630.1152,793
10/20/201429.0629.6129.0629.5668,505
10/17/201429.3729.6329.0129.0528,111
10/16/201428.3529.1128.3428.9061,160
10/15/201427.6328.5927.3828.49149,135
10/14/201428.0528.4027.5528.02211,575
10/13/201428.5928.9027.8627.89125,039
10/10/201429.1529.3028.3428.3671,220
10/9/201429.9230.0029.3629.3640,170
10/8/201429.4529.9729.0229.9719,473
10/7/201429.6830.0029.3629.3663,380
10/6/201430.0430.2629.6529.79132,548
10/3/201429.9530.1829.8129.88250,269
10/2/201429.2529.6528.7429.46290,426
10/1/201429.9830.1029.0229.20560,332
9/30/201430.4230.4229.9430.0370,678
9/29/201430.3030.6230.1730.3758,962
9/26/201430.5530.7930.5530.7133,383
9/25/201431.1631.1630.4830.52105,856
9/24/201431.2231.3431.0331.2848,561
9/23/201430.7131.2430.6231.0044,864
9/22/201431.3231.3230.5330.8154,310
9/19/201432.0432.0531.2931.5046,630
9/18/201431.8932.0431.8631.9697,417
9/17/201431.7331.9831.6531.7668,910
9/16/201431.2431.7531.0031.63288,611
9/15/201432.4532.4531.2131.50108,957
9/12/201432.5632.6232.4232.44174,107
9/11/201432.3532.6232.3232.5678,069
9/10/201432.7632.8432.3232.6184,764
9/9/201433.7533.7532.8332.90120,535
9/8/201433.7433.9433.6033.7092,265
9/5/201433.5033.6533.4033.6173,819
9/4/201433.5433.8633.3733.4642,102
9/3/201433.7633.7633.1833.3477,137
9/2/201432.8333.3032.8333.3073,466
8/29/201432.8132.9132.6232.7037,982
8/28/201432.8632.9632.6832.7466,153
8/27/201433.4733.4933.0333.06130,071
8/26/201433.4033.5033.1833.4470,067
8/25/201433.3233.4133.2033.3886,856
8/22/201433.2733.3733.0933.3034,139
8/21/201433.4133.5333.1133.23122,063
8/20/201433.5533.6633.2133.49155,750
8/19/201433.8633.9033.5633.62133,364
8/18/201433.3733.7033.3733.6979,291
8/15/201433.1933.4132.8033.13215,870
8/14/201432.7632.8932.5832.89114,990
8/13/201432.6432.8032.6332.80299,033
8/12/201432.4932.4932.1632.35247,674
8/11/201431.9132.5031.8332.47205,081
8/8/201431.6231.7631.5231.6658,272
8/7/201431.4931.7031.3531.5454,459
8/6/201430.8531.3230.8531.15124,907
8/5/201431.3231.4530.8731.05126,094
8/4/201431.0231.5031.0231.4548,697
8/1/201431.0831.1730.4830.8662,799
7/31/201431.3931.5131.0931.1078,576
7/30/201432.1632.2231.7931.9276,042
7/29/201432.3732.3831.8731.90196,654
7/28/201432.0632.4031.9632.3568,891
7/25/201431.5632.0331.5331.9678,693
7/24/201431.5131.5931.1631.3353,773
7/23/201431.3931.4231.2631.3140,844
7/22/201431.0631.3231.0631.1859,648
7/21/201430.3230.9030.2830.8223,139
7/18/201430.0430.3730.0130.3017,783
7/17/201430.4130.6029.8429.9543,007
7/16/201430.7830.8230.4830.5629,341
  • Showing 501-600 of 1,251 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center