$30.28 +0.29 (%) PowerShares ETF Shs Golden Dragon China Portfolio - NYSEARCA

Oct. 24, 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
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
10/7/201120.1020.1419.4819.6763,729
10/6/201119.3420.1319.3420.1375,134
10/5/201118.8419.4118.7119.4175,601
10/4/201118.0718.9117.8718.87169,780
10/3/201119.0619.2418.3718.37233,066
9/30/201119.6019.9219.3319.3398,874
9/29/201120.7620.7719.8220.0277,031
9/28/201121.0321.1320.3320.3772,289
9/27/201121.0921.4421.0221.07123,751
9/26/201120.3920.5319.8720.4848,697
9/23/201120.2120.5720.2120.5077,904
9/22/201120.5720.6219.8620.04134,806
9/21/201122.0422.2521.3921.39140,730
9/20/201122.6422.6822.1122.1231,597
9/19/201122.5622.7022.3222.6250,641
9/16/201123.1423.2122.9523.0428,036
9/15/201123.3123.3123.0723.2645,633
9/14/201122.9523.3422.7723.1853,201
9/13/201122.8823.0222.7822.8742,993
9/12/201122.5922.9122.4522.7923,225
9/9/201123.3923.3922.8722.9430,985
9/8/201123.3623.7923.3623.5432,496
9/7/201123.4823.7823.4823.7214,913
9/6/201122.8123.2222.7323.1823,342
9/2/201123.3123.6023.2423.4220,629
9/1/201124.2324.3123.9423.9429,320
8/31/201124.4124.4724.1024.2952,563
8/30/201123.6224.1723.5524.0684,645
8/29/201123.2423.6823.2423.6442,817
8/26/201122.5123.1022.3523.0353,887
8/25/201123.1723.3022.7822.8816,618
8/24/201122.9423.0622.7222.9549,660
8/23/201122.5623.0022.3623.0036,783
8/22/201122.5122.5522.0022.0031,294
8/19/201122.2722.9222.2522.2532,865
8/18/201123.0623.0622.4222.5749,183
8/17/201123.7723.9523.5023.6224,378
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center