PowerShares ETF Shs Golden Dragon China Portfolio $31.90

down -0.45


29/7/2014 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
5/18/201127.0827.3627.0827.3334,348
5/17/201126.8826.9926.7226.9641,516
5/16/201127.0927.5226.9526.99137,026
5/13/201127.7827.8527.2627.3299,145
5/12/201127.7427.9727.5527.7951,346
5/11/201128.1428.2427.7127.8945,290
5/10/201128.1928.3028.1828.2723,110
5/9/201128.1228.2127.9728.2040,518
5/6/201128.0528.2427.8527.9618,187
5/5/201127.4827.9027.4527.6279,253
5/4/201127.9027.9427.5827.8272,666
5/3/201128.6628.7827.9328.0567,434
5/2/201128.9229.1428.8228.8227,962
4/29/201128.7228.9828.7228.9142,046
4/28/201128.7228.8228.6328.8239,770
4/27/201129.0229.0228.5628.9045,143
4/26/201129.2929.2928.9829.0579,301
4/25/201129.2929.2929.0829.2253,437
4/21/201129.2929.2929.0529.2650,387
4/20/201129.2329.3329.0429.1769,521
4/19/201128.5228.8928.5228.8979,815
4/18/201128.2728.6028.0528.55119,711
4/15/201128.7628.8828.6628.8289,306
4/14/201128.5728.7028.4028.6647,174
4/13/201128.5328.6028.3928.5086,019
4/12/201128.5628.5628.0128.0596,309
4/11/201128.9429.0028.5428.61109,978
4/8/201128.8028.9228.5728.6991,438
4/7/201128.5828.7328.4228.6369,329
4/6/201128.6128.7628.3628.50103,660
4/5/201128.6128.6128.4028.49139,485
4/4/201128.3928.5928.3628.59121,048
4/1/201128.1728.2928.1128.2154,345
3/31/201127.7627.8827.7327.8326,183
3/30/201127.7227.7927.6827.7240,643
3/29/201127.2727.5127.2727.4881,650
3/28/201127.3327.3727.2027.2035,668
3/25/201127.3527.4927.2727.3647,445
3/24/201127.4627.4627.0627.3457,420
3/23/201126.8627.2026.7927.1441,640
3/22/201126.8026.9126.6526.7235,723
3/21/201126.5026.7126.4026.6739,554
3/18/201126.2726.3226.0526.0743,134
3/17/201126.3526.5026.2226.2678,975
3/16/201126.5726.7626.0026.14164,002
3/15/201126.0826.8525.9426.75259,781
3/14/201127.0727.2126.9327.1750,032
3/11/201126.8027.1826.7727.1476,489
3/10/201127.0827.1826.8827.00141,405
3/9/201127.4627.5827.3527.4830,315
3/8/201127.3127.6227.2027.5147,652
3/7/201127.4927.5826.9527.09125,820
3/4/201127.6027.6027.2627.4645,912
3/3/201127.1827.4527.1727.4459,991
3/2/201126.8827.1126.8826.99157,783
3/1/201127.2727.2926.8726.98102,875
2/28/201127.4527.4627.1027.23116,125
2/25/201126.9427.1226.9227.1250,979
2/24/201126.4626.7226.1426.66214,686
2/23/201126.7726.9826.3026.57111,834
2/22/201127.2027.3626.8326.89210,858
2/18/201128.1028.1427.8827.9365,261
2/17/201127.8428.0227.8428.0099,601
2/16/201127.7327.9627.7227.9145,427
2/15/201127.5827.7527.5427.6554,759
2/14/201127.7427.9027.7427.7873,793
2/11/201127.3227.7127.3127.6374,309
2/10/201126.9427.4126.8627.41126,466
2/9/201127.5127.5727.2727.36265,118
2/8/201127.8027.9027.7127.9079,026
2/7/201127.5727.9027.5727.7457,390
2/4/201127.8227.9027.6527.8131,900
2/3/201127.9527.9727.7527.8768,209
2/2/201127.7528.0227.7527.9547,550
2/1/201127.6427.9427.6427.8955,492
1/31/201127.4727.4727.1927.3375,008
1/28/201127.7327.7326.9727.0099,536
1/27/201127.6127.7527.5527.62169,748
1/26/201127.3627.5027.3027.46153,718
1/25/201127.2927.2927.0527.19107,028
1/24/201127.2027.4527.1427.4298,999
1/21/201127.7527.7527.2927.3054,587
1/20/201127.7027.7227.2127.4589,343
1/19/201128.2128.3027.7727.81177,310
1/18/201127.7028.0327.7028.0081,698
1/14/201127.7827.8327.7127.8042,959
1/13/201128.2928.2927.8227.95134,871
1/12/201128.0628.1227.9828.0488,397
1/11/201127.6027.7727.5527.6960,579
1/10/201127.2527.3127.0627.3062,427
1/7/201127.3427.4527.0127.2954,512
1/6/201127.4027.5227.3127.3752,942
1/5/201127.1127.4827.1127.46200,684
1/4/201127.4527.4527.0027.2576,309
1/3/201126.9827.2226.9827.10104,374
12/31/201026.6726.7026.5126.6458,745
12/30/201026.4126.5626.4126.5169,425
12/29/201026.3526.4426.3526.4064,424
12/28/201026.3426.3526.1726.2779,937
12/27/201026.5426.5426.2326.4169,636
Trading Center