$27.30 +0.27 (%) PowerShares ETF Shs Golden Dragon China Portfolio - NYSEARCA

Dec. 17, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGJ historical data

Date Open High Low Close Volume
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
1/4/201220.0120.1519.9920.0432,310
1/3/201219.9720.4019.9720.36150,558
12/30/201119.5719.6419.5219.6143,856
12/29/201119.5619.5919.4019.5559,780
12/28/201119.5719.5719.3419.3473,958
12/27/201119.7619.8019.6019.6161,043
12/23/201119.7819.8319.7419.7874,843
12/22/201119.3819.7319.3819.6961,678
12/21/201119.4119.4119.1819.3537,682
12/20/201119.3819.6019.2619.5547,988
12/19/201119.3419.3418.9218.96128,192
12/16/201119.5019.6219.2719.4245,251
12/15/201119.6419.7119.2319.28103,701
12/14/201119.8119.8619.5219.5447,428
12/13/201120.3520.4619.8519.9056,860
12/12/201120.3320.3520.0420.2229,173
12/9/201120.6120.8220.6020.7640,057
12/8/201120.8320.9020.4620.4849,304
12/7/201120.9121.1520.8321.0827,668
12/6/201121.1721.2020.9621.0229,241
12/5/201121.4821.5821.2821.3320,529
12/2/201121.2821.4721.1521.1631,423
12/1/201121.1421.3921.0221.3042,460
11/30/201121.0721.3021.0621.2834,523
11/29/201120.4420.5720.3220.3241,287
11/28/201120.5420.6820.2920.4031,665
11/25/201119.9520.0819.8819.8914,839
11/23/201120.1720.1919.7519.7583,352
11/22/201120.3720.4720.0820.3222,940
11/21/201120.6920.6920.0620.2438,308
11/18/201121.4221.5021.0521.0562,245
11/17/201121.6721.7521.0421.0482,671
11/16/201121.6721.9321.5521.5538,482
11/15/201122.0122.1421.8422.0137,545
11/14/201121.9822.0521.8221.8595,875
11/11/201122.0522.2021.9622.1053,548
11/10/201122.1022.1021.6121.7347,251
11/9/201122.0922.1621.6221.6234,540
11/8/201122.8122.8122.3922.7322,030
11/7/201122.5822.6522.2522.55297,943
11/4/201122.3422.4222.1022.3637,583
11/3/201122.3122.4321.9022.3945,210
11/2/201122.0922.1921.8422.1890,095
11/1/201121.3721.5621.1621.31152,204
10/31/201122.4422.4421.9521.9749,303
10/28/201122.5122.9522.5122.7699,631
10/27/201122.7523.2522.4622.92175,376
10/26/201121.8021.8121.2521.7438,947
10/25/201121.6421.6521.1621.24185,170
10/24/201121.0221.7820.9721.7272,402
10/21/201120.5420.7320.4020.6450,690
10/20/201120.2120.3720.0020.2856,762
10/19/201120.8921.0320.4920.5055,818
10/18/201120.7721.1020.2621.0443,997
10/17/201121.4621.4620.9821.0722,312
10/14/201121.3721.5421.2221.4434,161
10/13/201120.9921.2420.8221.1642,262
10/12/201120.9121.3520.8021.1644,562
10/11/201120.1320.6020.1320.4624,881
10/10/201119.7920.3319.7920.32103,894
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center