POWERSHARES GOLDEN DRAGON CHIN $21.10

up +0.06


24/5/2013 04:24 PM  |  NYSEARCA : PGJ  |  Industries :
Type:

PGJ historical data

Date Open High Low Close Volume
8/11/2010 24.01 24.01 23.64 23.64 955
8/10/2010 24.34 24.60 24.28 24.50 759
8/9/2010 24.91 25.00 24.88 24.96 550
8/6/2010 24.78 24.90 24.55 24.88 316
8/5/2010 24.69 24.89 24.67 24.86 363
8/4/2010 24.68 24.89 24.65 24.89 739
8/3/2010 24.62 24.73 24.42 24.63 621
8/2/2010 24.54 24.86 24.54 24.82 747
7/30/2010 23.87 24.28 23.84 24.28 335
7/29/2010 24.05 24.19 23.78 23.93 756
7/28/2010 24.09 24.18 23.98 24.09 444
7/27/2010 24.44 24.44 24.08 24.16 522
7/26/2010 24.07 24.33 24.03 24.29 530
7/23/2010 23.86 24.16 23.75 24.15 569
7/22/2010 23.67 23.91 23.67 23.91 1148
7/21/2010 23.66 23.66 23.16 23.21 493
7/20/2010 22.73 23.38 22.72 23.38 590
7/19/2010 22.73 22.87 22.60 22.81 537
7/16/2010 22.87 23.02 22.58 22.64 359
7/15/2010 23.12 23.15 22.82 23.15 944
7/14/2010 23.27 23.40 23.19 23.29 402
7/13/2010 23.38 23.50 23.32 23.43 895
7/12/2010 23.30 23.48 23.08 23.16 710
7/9/2010 23.09 23.33 23.08 23.33 387
7/8/2010 22.87 23.02 22.69 22.98 583
7/7/2010 22.35 22.99 22.35 22.95 407
7/6/2010 22.99 23.01 22.34 22.47 1293
7/2/2010 22.47 22.64 22.31 22.44 691
7/1/2010 22.56 22.66 21.99 22.58 1173
6/30/2010 22.71 22.89 22.50 22.56 443
6/29/2010 22.95 22.97 22.40 22.48 1489
6/28/2010 23.71 23.89 23.67 23.70 277
6/25/2010 23.53 23.81 23.45 23.76 546
6/24/2010 23.80 23.80 23.47 23.49 521
6/23/2010 24.03 24.06 23.66 23.92 687
6/22/2010 24.23 24.28 23.75 23.85 538
6/21/2010 24.39 24.57 24.10 24.24 1740
6/18/2010 23.50 23.68 23.45 23.59 477
6/17/2010 23.82 23.82 23.48 23.61 698
6/16/2010 23.81 23.98 23.65 23.85 624
6/15/2010 23.47 23.86 23.44 23.85 780
6/14/2010 23.43 23.59 23.18 23.23 598
6/11/2010 22.55 23.18 22.55 23.14 878
6/10/2010 22.45 22.95 22.45 22.95 926
6/9/2010 22.30 22.60 21.98 22.06 683
6/8/2010 21.97 22.14 21.67 22.03 877
6/7/2010 22.32 22.37 21.74 21.76 969
6/4/2010 22.50 22.76 22.15 22.17 727
6/3/2010 22.86 23.10 22.69 22.93 474
6/2/2010 22.36 22.91 22.20 22.91 1133
6/1/2010 22.65 23.03 22.34 22.36 1783
5/28/2010 23.29 23.30 22.80 23.00 885
5/27/2010 22.54 23.25 22.54 23.25 1294
5/26/2010 22.06 22.54 22.02 22.04 932
5/25/2010 21.52 22.02 21.36 22.02 1426
5/24/2010 22.56 22.74 22.45 22.45 969
5/21/2010 21.16 22.22 21.09 22.20 2701
5/20/2010 21.88 21.96 21.40 21.52 2016
5/19/2010 22.65 22.83 22.15 22.55 2365
5/18/2010 23.40 23.51 22.83 22.87 933
5/17/2010 23.25 23.45 22.69 23.17 3445
5/14/2010 23.81 23.83 23.27 23.53 1116
5/13/2010 24.25 24.43 24.01 24.09 943
5/12/2010 23.93 24.23 23.85 24.18 1322
5/11/2010 23.55 24.13 23.50 23.86 1903
5/10/2010 23.66 24.18 23.66 24.15 2158
5/7/2010 23.07 23.36 22.40 22.79 2045
5/6/2010 23.81 23.88 22.07 22.82 4348
5/5/2010 23.90 24.23 23.64 23.89 1914
5/4/2010 24.75 24.84 24.10 24.17 1601
5/3/2010 25.13 25.16 24.94 25.12 726
4/30/2010 25.41 25.50 25.04 25.05 682
4/29/2010 24.89 25.22 24.89 25.17 1459
4/28/2010 24.96 25.00 24.62 24.76 1199
4/27/2010 25.17 25.29 24.66 24.68 1276
4/26/2010 25.59 25.63 25.42 25.43 601
4/23/2010 25.13 25.43 25.12 25.43 695
4/22/2010 25.00 25.28 24.82 25.25 586
4/21/2010 25.29 25.34 25.01 25.14 442
4/20/2010 25.10 25.29 25.08 25.27 983
4/19/2010 24.77 24.88 24.42 24.75 1095
4/16/2010 25.43 25.76 24.92 25.03 1238
4/15/2010 25.77 25.93 25.74 25.85 794
4/14/2010 25.60 25.85 25.54 25.85 772
4/13/2010 25.62 25.62 25.40 25.60 670
4/12/2010 25.76 25.76 25.60 25.64 508
4/9/2010 25.65 25.81 25.64 25.75 843
4/8/2010 25.20 25.50 25.10 25.47 847
4/7/2010 25.44 25.50 25.20 25.30 759
4/6/2010 25.21 25.49 25.21 25.44 734
4/5/2010 25.11 25.39 25.11 25.37 1341
4/1/2010 25.21 25.23 24.96 25.06 2361
3/31/2010 24.80 24.92 24.74 24.78 882
3/30/2010 24.98 25.11 24.87 24.99 1419
3/29/2010 24.57 24.82 24.52 24.82 2054
3/26/2010 24.37 24.55 24.26 24.42 2065
3/25/2010 24.53 24.57 24.05 24.05 3213
3/24/2010 24.34 24.43 24.27 24.34 1774
3/23/2010 24.33 24.59 24.33 24.57 610
3/22/2010 24.21 24.44 24.04 24.41 1615
Marketplace
Trading Center