PowerShares ETF Shs Golden Dragon China Portfolio $31.92

up +0.02


30/7/2014 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
12/27/201026.5426.5426.2326.4169,636
12/23/201026.5526.5826.4526.5652,064
12/22/201026.6126.7026.5826.7049,189
12/21/201026.4726.6026.3026.54134,318
12/20/201026.2326.2325.9526.0749,516
12/17/201026.0126.1525.9426.1177,332
12/16/201026.2026.2626.0226.12147,683
12/15/201026.4926.6826.2026.29180,748
12/14/201027.0527.0526.6226.7187,556
12/13/201027.1027.2126.9126.9490,808
12/10/201026.8826.9426.8026.9126,331
12/9/201026.8626.9226.7626.8544,576
12/8/201027.1227.1226.7226.7771,673
12/7/201027.6027.6327.1527.1586,175
12/6/201027.2027.2927.1327.22100,989
12/3/201027.1227.3727.1227.3366,391
12/2/201027.1527.4027.1027.30123,257
12/1/201027.1127.2127.0127.0748,385
11/30/201026.9026.9026.6126.6562,075
11/29/201027.0727.1826.8327.1037,326
11/26/201026.9727.0626.9327.0047,625
11/24/201026.8727.2526.8727.2354,869
11/23/201026.8926.8926.6026.70219,004
11/22/201027.2227.4227.0427.30102,047
11/19/201027.3527.3527.0427.3056,762
11/18/201027.4627.6027.3627.4376,034
11/17/201026.8827.0926.7726.9574,477
11/16/201027.4627.4626.8726.91142,782
11/15/201027.9228.0727.7527.7593,674
11/12/201028.4828.5427.9128.01145,697
11/11/201028.8328.9728.5728.9762,932
11/10/201028.5328.7628.2428.7385,250
11/9/201029.2029.2128.4228.4768,763
11/8/201028.9729.1028.7129.09102,035
11/5/201028.7628.8328.6228.7560,664
11/4/201028.6328.7728.5328.68199,994
11/3/201028.1828.2927.8828.28107,659
11/2/201028.0428.0527.8328.0296,553
11/1/201028.1328.1327.7727.8587,411
10/29/201027.6327.7527.5027.7549,575
10/28/201027.7527.9027.6427.8244,752
10/27/201027.7528.0327.5227.78104,738
10/26/201028.3228.4328.1228.37182,099
10/25/201028.3128.4328.1928.31107,284
10/22/201027.6527.7327.4127.7030,639
10/21/201027.7627.9727.4027.69302,029
10/20/201027.4827.8927.4827.7754,477
10/19/201027.9227.9227.2027.33156,252
10/18/201027.9028.1727.8028.1476,943
10/15/201028.2128.3427.8528.0478,920
10/14/201027.8528.0827.7527.91220,962
10/13/201027.5928.0427.5927.96218,112
10/12/201027.2327.3827.0927.36178,503
10/11/201027.0727.4527.0627.40181,381
10/8/201026.7026.9326.5726.91118,801
10/7/201026.7126.7426.4526.6069,324
10/6/201026.9026.9526.6426.7145,741
10/5/201026.6227.0026.6026.93122,995
10/4/201026.5926.7226.3026.4468,726
10/1/201026.5026.5226.2926.4241,121
9/30/201026.3426.4826.0426.2668,752
9/29/201026.1926.3526.1226.3270,726
9/28/201026.0226.1425.7326.0866,334
9/27/201025.8826.1625.8826.0572,506
9/24/201025.5525.8625.5525.83108,627
9/23/201025.2925.5125.1325.3065,784
9/22/201025.4225.5025.2425.3966,744
9/21/201025.4025.5025.2725.3871,790
9/20/201025.0025.3624.9825.3570,241
9/17/201025.0025.0024.7824.8731,245
9/16/201024.6424.9224.6424.9295,608
9/15/201024.7724.8524.6424.8292,548
9/14/201024.7525.0024.7124.8971,643
9/13/201024.6624.8824.6524.8362,079
9/10/201024.3824.3824.2324.2822,507
9/9/201024.5924.5924.2224.2741,040
9/8/201024.1124.3424.1124.2537,599
9/7/201024.5424.5424.1224.1445,145
9/3/201024.4024.5824.3424.4767,171
9/2/201024.0424.2724.0424.2750,569
9/1/201023.7024.0923.6624.0457,409
8/31/201023.3523.5623.2523.4031,900
8/30/201023.6823.7023.3523.3550,300
8/27/201023.4523.7523.2223.7327,700
8/26/201023.5723.5923.2623.2743,200
8/25/201023.3623.4523.0723.4075,300
8/24/201023.5323.6023.2823.45123,100
8/23/201024.1124.1423.8023.8261,300
8/20/201024.0424.1523.9324.1533,400
8/19/201024.3324.3423.9624.1069,200
8/18/201024.2524.3424.1324.20187,500
8/17/201024.2524.3524.0824.25109,900
8/16/201023.8224.1023.8224.0259,100
8/13/201023.7423.9123.7423.8280,600
8/12/201023.4323.7923.4023.69109,600
8/11/201024.0124.0123.6423.6495,400
8/10/201024.3424.6024.2824.5075,800
8/9/201024.9125.0024.8824.9654,900
8/6/201024.7824.9024.5524.8831,500
8/5/201024.6924.8924.6724.8636,200
Trading Center