$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
12/31/201330.2430.3530.2130.3267,880
12/30/201330.2230.2229.8930.1260,848
12/27/201329.8330.1829.7430.0884,429
12/26/201329.8829.9029.5729.7371,639
12/24/201329.8529.8529.5229.8134,420
12/23/201329.2529.6929.2529.68104,244
12/20/201329.0929.2328.9029.15103,734
12/19/201329.0229.2628.9129.2347,887
12/18/201328.9229.2128.6329.19149,895
12/17/201328.8429.0428.7528.8958,070
12/16/201329.2029.2728.6828.7468,089
12/13/201328.9329.0928.9029.0740,498
12/12/201328.6229.0028.6128.6698,038
12/11/201329.6929.6928.5528.57149,249
12/10/201329.1629.7529.1629.6785,777
12/9/201329.2329.4129.0129.0872,915
12/6/201329.6129.6529.1129.2764,743
12/5/201329.6729.6729.3529.4959,665
12/4/201329.3829.6829.2329.6373,783
12/3/201329.5429.5829.3529.4645,298
12/2/201329.4229.5729.2129.5485,500
11/29/201329.1329.3829.0329.3142,763
11/27/201329.1129.1128.9229.0781,427
11/26/201328.4328.9828.1128.83164,065
11/25/201329.2829.2828.4528.47177,998
11/22/201329.0529.1928.9529.1163,502
11/21/201328.9429.1128.8529.1163,930
11/20/201329.2429.4228.8028.8976,904
11/19/201329.8529.8529.0329.14117,539
11/18/201330.2730.5829.6229.71293,694
11/15/201329.7929.8929.5429.86239,460
11/14/201329.2129.3328.8729.32171,933
11/13/201328.2729.2228.1629.2199,653
11/12/201328.1428.3627.9728.16170,780
11/11/201327.9228.4027.7428.3194,424
11/8/201327.1627.7727.1227.71143,292
11/7/201328.2328.2427.0927.16372,270
11/6/201328.9629.0728.0928.17172,882
11/5/201329.1929.2128.7828.89265,011
11/4/201328.8229.2428.8129.21445,478
11/1/201328.8028.8228.4428.64105,214
10/31/201328.4428.6928.0628.44150,125
10/30/201329.2829.4128.3228.51228,966
10/29/201328.5028.8527.9628.85241,338
10/28/201328.9829.0027.9128.14377,722
10/25/201329.9230.1829.1029.20684,025
10/24/201330.0130.3929.7129.90426,481
10/23/201330.1930.1929.4729.75368,842
10/22/201330.9231.0229.8030.44186,641
10/21/201331.1931.2430.5530.66346,008
10/18/201330.3530.9130.3530.91250,846
10/17/201329.7730.1029.6430.10302,184
10/16/201329.7529.8329.5429.73196,252
10/15/201329.5429.8629.3729.4477,799
10/14/201329.1229.5729.0029.52191,423
10/11/201328.8429.4528.7929.45223,233
10/10/201328.7028.9928.6328.93334,329
10/9/201328.2928.3427.4028.12458,675
10/8/201329.7029.7027.9027.98359,439
10/7/201329.7229.8829.4629.50258,748
10/4/201329.5829.9729.3129.93196,694
10/3/201329.8029.8929.0229.40130,772
10/2/201329.0929.6629.0929.62303,019
10/1/201328.9129.2928.6829.29297,050
9/30/201328.2128.8528.0228.6682,054
9/27/201328.7228.8128.6028.6662,872
9/26/201328.7028.8028.5228.7796,384
9/25/201328.1128.6128.0828.4699,232
9/24/201327.9128.1427.7327.9682,739
9/23/201328.0628.0927.4727.97395,171
9/20/201328.5328.5327.8427.8795,713
9/19/201328.4628.5728.3428.49255,967
9/18/201327.5428.2327.5428.2378,985
9/17/201327.6027.6527.3827.6594,733
9/16/201327.7727.8527.4427.4987,163
9/13/201327.7527.7527.1727.44133,839
9/12/201327.8327.8727.4327.58548,983
9/11/201327.6327.9727.6227.83461,633
9/10/201327.4427.7627.3427.76244,508
9/9/201327.0827.1626.8827.15295,812
9/6/201326.9826.9826.3726.80149,760
9/5/201326.5026.7526.4826.61138,401
9/4/201326.2226.4125.9826.36149,031
9/3/201325.9626.0425.8026.04160,039
8/30/201325.9125.9125.3525.3870,839
8/29/201325.5025.9525.5025.8566,337
8/28/201325.4225.8525.3525.7592,588
8/27/201325.9525.9925.4625.5580,684
8/26/201326.4126.4226.1526.2283,274
8/23/201326.0026.1825.9626.1575,273
8/22/201325.6925.9825.6925.9147,137
8/21/201325.2325.6625.2325.4738,664
8/20/201325.7425.7425.0825.5156,608
8/19/201325.3825.7525.0825.4392,888
8/16/201324.9925.3424.9825.2432,359
8/15/201325.3725.3724.8424.9553,511
8/14/201325.7825.8025.5625.59118,159
8/13/201325.5725.7125.1725.69142,204
8/12/201325.0925.2824.9325.2869,881
8/9/201324.8624.9624.6524.9485,879
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center