$30.76 +0.28 (%) PwrShs Gld Drg Shs - NASDAQ

Jan. 13, 2017 | 03:56 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
3/26/201430.2230.4529.3829.4285,874
3/25/201430.1030.4729.6629.9366,932
3/24/201430.7030.7529.5929.7683,647
3/21/201431.3031.3030.5930.5959,770
3/20/201431.4931.4930.7630.86118,828
3/19/201431.9932.0031.3331.6073,512
3/18/201431.5631.9731.4631.9658,279
3/17/201431.6931.8031.2431.4182,115
3/14/201431.1831.4030.8131.0593,157
3/13/201432.4732.6731.0631.2383,114
3/12/201431.4932.1931.1432.18239,573
3/11/201432.6932.8931.8031.9370,249
3/10/201433.3533.4732.5132.66118,208
3/7/201434.6234.6233.3533.65111,246
3/6/201433.7534.5033.6234.23111,399
3/5/201433.3933.5833.2933.5694,801
3/4/201432.7833.3332.6833.3192,810
3/3/201431.5532.0731.2531.98112,075
2/28/201432.2832.5031.5832.15164,183
2/27/201431.8232.1631.6332.04154,154
2/26/201431.3431.8031.2531.4868,005
2/25/201431.1831.2330.7630.99136,443
2/24/201431.5531.6031.2831.3865,277
2/21/201431.6631.6631.2131.3468,398
2/20/201431.3031.6631.1431.62113,541
2/19/201431.5031.7231.2231.3367,550
2/18/201430.5231.5430.5231.50147,354
2/14/201430.5730.5730.1430.3151,553
2/13/201429.3830.5629.3330.4994,083
2/12/201429.7629.7829.5729.7642,827
2/11/201429.8129.8129.4029.52169,528
2/10/201429.3629.7029.2929.6180,947
2/7/201428.7029.3928.7029.25140,636
2/6/201428.1628.7228.1628.4563,052
2/5/201428.4128.4127.4828.09109,041
2/4/201428.2728.6128.2328.5355,293
2/3/201429.2429.3527.9228.04146,335
1/31/201428.9229.4328.7729.2085,455
1/30/201429.5329.7229.2429.4487,666
1/29/201429.3929.5528.8729.04252,887
1/28/201428.8729.7928.8729.73151,824
1/27/201427.6229.0627.6228.60489,786
1/24/201429.7429.7528.7528.76572,717
1/23/201430.5130.6129.7530.20330,301
1/22/201431.4531.6331.3231.6293,763
1/21/201431.2731.4030.8631.1791,436
1/17/201431.4931.4930.8430.95118,812
1/16/201431.3631.4331.0131.3091,021
1/15/201431.0031.2330.8831.16113,750
1/14/201430.3630.8730.2330.8753,956
1/13/201430.9931.0530.0730.20137,217
1/10/201430.7330.7330.2330.65114,331
1/9/201431.6031.6330.3630.45176,072
1/8/201431.0931.6331.0931.53220,682
1/7/201430.2631.0530.2630.95137,300
1/6/201430.2630.3529.9230.16153,370
1/3/201430.6030.6029.9430.12215,288
1/2/201430.3230.6330.0530.5378,897
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
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center