POWERSHARES GOLDEN DRAGON CHIN $21.21

down -0.48


22/5/2013 04:22 PM  |  NYSEARCA : PGJ  |  Industries :
Type:

PGJ historical data

Date Open High Low Close Volume
12/29/2010 26.35 26.44 26.35 26.40 645
12/28/2010 26.34 26.35 26.17 26.27 798
12/27/2010 26.54 26.54 26.23 26.41 697
12/23/2010 26.55 26.58 26.45 26.56 521
12/22/2010 26.61 26.70 26.58 26.70 492
12/21/2010 26.47 26.60 26.30 26.54 1344
12/20/2010 26.23 26.23 25.95 26.07 496
12/17/2010 26.01 26.15 25.94 26.11 774
12/16/2010 26.20 26.26 26.02 26.12 1477
12/15/2010 26.49 26.68 26.20 26.29 1808
12/14/2010 27.05 27.05 26.62 26.71 876
12/13/2010 27.10 27.21 26.91 26.94 909
12/10/2010 26.88 26.94 26.80 26.91 264
12/9/2010 26.86 26.92 26.76 26.85 446
12/8/2010 27.12 27.12 26.72 26.77 717
12/7/2010 27.60 27.63 27.15 27.15 862
12/6/2010 27.20 27.29 27.13 27.22 1010
12/3/2010 27.12 27.37 27.12 27.33 664
12/2/2010 27.15 27.40 27.10 27.30 1233
12/1/2010 27.11 27.21 27.01 27.07 484
11/30/2010 26.90 26.90 26.61 26.65 621
11/29/2010 27.07 27.18 26.83 27.10 374
11/26/2010 26.97 27.06 26.93 27.00 473
11/24/2010 26.87 27.25 26.87 27.23 549
11/23/2010 26.89 26.89 26.60 26.70 2191
11/22/2010 27.22 27.42 27.04 27.30 1021
11/19/2010 27.35 27.35 27.04 27.30 568
11/18/2010 27.46 27.60 27.36 27.43 761
11/17/2010 26.88 27.09 26.77 26.95 745
11/16/2010 27.46 27.46 26.87 26.91 1427
11/15/2010 27.92 28.07 27.75 27.75 937
11/12/2010 28.48 28.54 27.91 28.01 1457
11/11/2010 28.83 28.97 28.57 28.97 630
11/10/2010 28.53 28.76 28.24 28.73 853
11/9/2010 29.20 29.21 28.42 28.47 688
11/8/2010 28.97 29.10 28.71 29.09 1021
11/5/2010 28.76 28.83 28.62 28.75 607
11/4/2010 28.63 28.77 28.53 28.68 2000
11/3/2010 28.18 28.29 27.88 28.28 1077
11/2/2010 28.04 28.05 27.83 28.02 966
11/1/2010 28.13 28.13 27.77 27.85 875
10/29/2010 27.63 27.75 27.50 27.75 496
10/28/2010 27.75 27.90 27.64 27.82 448
10/27/2010 27.75 28.03 27.52 27.78 1048
10/26/2010 28.32 28.43 28.12 28.37 1821
10/25/2010 28.31 28.43 28.19 28.31 1073
10/22/2010 27.65 27.73 27.41 27.70 307
10/21/2010 27.76 27.97 27.40 27.69 3021
10/20/2010 27.48 27.89 27.48 27.77 545
10/19/2010 27.92 27.92 27.20 27.33 1563
10/18/2010 27.90 28.17 27.80 28.14 770
10/15/2010 28.21 28.34 27.85 28.04 790
10/14/2010 27.85 28.08 27.75 27.91 2210
10/13/2010 27.59 28.04 27.59 27.96 2182
10/12/2010 27.23 27.38 27.09 27.36 1786
10/11/2010 27.07 27.45 27.06 27.40 1814
10/8/2010 26.70 26.93 26.57 26.91 1188
10/7/2010 26.71 26.74 26.45 26.60 694
10/6/2010 26.90 26.95 26.64 26.71 458
10/5/2010 26.62 27.00 26.60 26.93 1230
10/4/2010 26.59 26.72 26.30 26.44 688
10/1/2010 26.50 26.52 26.29 26.42 412
9/30/2010 26.34 26.48 26.04 26.26 688
9/29/2010 26.19 26.35 26.12 26.32 708
9/28/2010 26.02 26.14 25.73 26.08 664
9/27/2010 25.88 26.16 25.88 26.05 726
9/24/2010 25.55 25.86 25.55 25.83 1087
9/23/2010 25.29 25.51 25.13 25.30 658
9/22/2010 25.42 25.50 25.24 25.39 668
9/21/2010 25.40 25.50 25.27 25.38 718
9/20/2010 25.00 25.36 24.98 25.35 703
9/17/2010 25.00 25.00 24.78 24.87 313
9/16/2010 24.64 24.92 24.64 24.92 957
9/15/2010 24.77 24.85 24.64 24.82 926
9/14/2010 24.75 25.00 24.71 24.89 714
9/13/2010 24.66 24.88 24.65 24.83 621
9/10/2010 24.38 24.38 24.23 24.28 226
9/9/2010 24.59 24.59 24.22 24.27 411
9/8/2010 24.11 24.34 24.11 24.25 376
9/7/2010 24.54 24.54 24.12 24.14 452
9/3/2010 24.40 24.58 24.34 24.47 672
9/2/2010 24.04 24.27 24.04 24.27 506
9/1/2010 23.70 24.09 23.66 24.04 575
8/31/2010 23.35 23.56 23.25 23.40 320
8/30/2010 23.68 23.70 23.35 23.35 504
8/27/2010 23.45 23.75 23.22 23.73 278
8/26/2010 23.57 23.59 23.26 23.27 433
8/25/2010 23.36 23.45 23.07 23.40 754
8/24/2010 23.53 23.60 23.28 23.45 1232
8/23/2010 24.11 24.14 23.80 23.82 614
8/20/2010 24.04 24.15 23.93 24.15 335
8/19/2010 24.33 24.34 23.96 24.10 693
8/18/2010 24.25 24.34 24.13 24.20 1868
8/17/2010 24.25 24.35 24.08 24.25 1100
8/16/2010 23.82 24.10 23.82 24.02 592
8/13/2010 23.74 23.91 23.74 23.82 807
8/12/2010 23.43 23.79 23.40 23.69 1097
8/11/2010 24.01 24.01 23.64 23.64 955
8/10/2010 24.34 24.60 24.28 24.50 759
8/9/2010 24.91 25.00 24.88 24.96 550
Marketplace
Trading Center