PowerShares ETF Shs Golden Dragon China Portfolio $33.49

down -0.13


20/8/2014 04:00 PM  |  NYSEARCA : PGJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGJ historical data

Date Open High Low Close Volume
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
8/16/201123.8523.9423.5123.6826,353
8/15/201124.0724.2524.0024.2562,864
8/12/201123.7323.8723.5523.6134,201
8/11/201122.8323.7422.7823.6038,979
8/10/201122.3923.1022.3822.4587,755
8/9/201122.3223.3421.8423.23121,605
8/8/201122.7022.9821.8821.88190,674
8/5/201124.1724.1723.0423.77168,072
8/4/201124.7624.9524.0024.02104,203
8/3/201125.5025.5324.7925.3857,075
8/2/201126.0726.1625.4425.4785,953
8/1/201126.8426.8426.1326.2450,231
7/29/201126.2626.4926.0226.4254,657
7/28/201126.5526.6826.3826.4743,229
7/27/201126.8426.8426.3226.3961,010
7/26/201126.9126.9626.7926.8673,286
7/25/201126.3826.6826.3126.58117,263
7/22/201126.4526.6626.4226.5673,695
7/21/201126.4426.6426.1326.35159,620
7/20/201126.5026.5726.4026.5220,067
7/19/201126.2626.4726.2626.4528,916
7/18/201126.1826.2725.8726.0475,608
7/15/201126.4126.5026.1426.3552,490
7/14/201126.1526.3025.8825.9037,215
7/13/201125.8526.3025.8526.0951,749
7/12/201125.6525.8125.5025.5739,442
7/11/201126.3226.3825.8725.9128,211
7/8/201126.5726.6026.3526.5550,247
7/7/201126.6626.7726.6626.7123,972
7/6/201126.5126.5826.3526.4976,411
7/5/201126.5226.7426.4926.7175,600
7/1/201126.1526.5526.1526.5637,979
6/30/201125.7626.2725.7626.27110,566
6/29/201125.7125.7825.5625.7432,584
6/28/201125.3125.7725.3125.7432,941
6/27/201125.1525.4025.0125.40144,296
6/24/201124.9025.1024.8124.8954,587
6/23/201124.3724.7924.2424.7842,717
6/22/201124.9124.9124.5424.5732,417
6/21/201124.2324.8424.2324.82104,063
6/20/201123.7724.1423.7524.00101,939
6/17/201124.1824.2223.9423.9591,788
6/16/201124.4624.7224.1024.28173,379
6/15/201124.9325.0024.4024.61115,762
6/14/201124.8625.2424.8625.16194,111
6/13/201124.8724.9624.4524.57120,863
Trading Center