POWERSHARES GOLDEN DRAGON CHIN $21.64

up +0.11


18/6/2013 04:18 PM  |  NYSEARCA : PGJ  |  Industries :
Type:

PGJ historical data

Date Open High Low Close Volume
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
3/19/2010 24.75 24.75 24.31 24.34 1026
3/18/2010 24.60 24.63 24.46 24.51 616
3/17/2010 24.69 24.71 24.53 24.55 945
3/16/2010 24.35 24.46 24.31 24.42 514
3/15/2010 24.58 24.58 24.29 24.41 613
3/12/2010 24.75 24.78 24.58 24.65 482
3/11/2010 24.45 24.64 24.37 24.62 534
3/10/2010 24.42 24.72 24.41 24.66 800
3/9/2010 24.40 24.64 24.37 24.46 1730
3/8/2010 24.29 24.48 24.29 24.47 1720
3/5/2010 24.00 24.24 23.97 24.21 982
3/4/2010 23.70 23.82 23.59 23.73 1449
3/3/2010 24.06 24.08 23.83 23.88 1044
3/2/2010 24.18 24.21 23.97 24.02 2390
3/1/2010 24.00 24.10 23.88 24.10 3580
2/26/2010 23.55 23.70 23.41 23.66 760
2/25/2010 22.89 23.32 22.77 23.29 1085
2/24/2010 23.18 23.36 23.09 23.24 741
2/23/2010 23.27 23.37 22.92 23.00 1312
2/22/2010 23.26 23.49 23.23 23.29 910
2/19/2010 23.12 23.23 23.00 23.17 708
2/18/2010 23.44 23.55 23.21 23.53 1180
2/17/2010 23.42 23.59 23.34 23.40 1054
2/16/2010 22.98 23.42 22.98 23.39 2594
2/12/2010 22.73 22.94 22.59 22.87 2674
2/11/2010 22.89 23.13 22.65 23.12 1186
2/10/2010 22.45 22.60 22.24 22.53 967
2/9/2010 22.23 22.48 22.05 22.30 3064
2/8/2010 22.03 22.16 21.77 21.86 2196
2/5/2010 21.83 22.02 21.46 21.95 5467
2/4/2010 22.84 22.93 22.05 22.07 2145
2/3/2010 23.10 23.37 23.10 23.19 1258
2/2/2010 22.70 23.11 22.68 23.04 1538
2/1/2010 22.34 22.71 22.34 22.70 1331
1/29/2010 22.65 22.65 21.94 22.12 3461
1/28/2010 22.72 22.83 22.17 22.39 1994
1/27/2010 22.48 22.65 22.22 22.55 2641
1/26/2010 22.77 22.96 22.56 22.65 4451
1/25/2010 23.32 23.40 23.07 23.18 1643
1/22/2010 23.53 23.68 22.90 22.99 3796
1/21/2010 24.25 24.35 23.53 23.53 3876
1/20/2010 24.75 24.85 24.33 24.49 2851
1/19/2010 25.12 25.22 24.91 25.22 1870
1/15/2010 25.24 25.46 24.96 25.02 994
1/14/2010 25.40 25.64 25.34 25.43 1125
1/13/2010 25.31 25.36 25.00 25.28 1739
1/12/2010 25.75 25.75 25.22 25.25 1735
1/11/2010 25.94 26.11 25.80 25.96 1403
1/8/2010 25.58 25.72 25.42 25.72 1287
1/7/2010 25.67 25.73 25.40 25.55 1551
1/6/2010 25.81 25.82 25.61 25.81 1991
1/5/2010 25.19 25.53 25.17 25.53 2697
1/4/2010 24.68 24.91 24.48 24.91 1927
12/31/2009 24.21 24.30 24.10 24.10 1008
12/30/2009 24.00 24.13 23.91 23.98 1388
12/29/2009 24.21 24.28 24.03 24.10 1641
12/28/2009 24.14 24.34 24.12 24.20 1085
12/24/2009 24.04 24.20 24.04 24.13 1169
12/23/2009 23.70 23.98 23.61 23.94 1340
12/22/2009 23.77 23.80 23.53 23.59 1272
12/21/2009 23.60 23.80 23.60 23.68 1342
12/18/2009 23.70 23.89 23.53 23.77 2317
12/17/2009 24.27 24.30 23.95 23.96 1026
12/16/2009 24.61 24.69 24.51 24.58 1718
12/15/2009 24.40 24.72 24.40 24.56 1018
12/14/2009 24.53 24.65 24.43 24.65 1392
12/11/2009 24.42 24.42 24.19 24.34 834
12/10/2009 24.28 24.38 24.15 24.32 974
12/9/2009 24.08 24.29 24.04 24.28 891
12/8/2009 24.31 24.40 24.11 24.17 3277
12/7/2009 24.58 24.73 24.36 24.54 1423
12/4/2009 25.00 25.20 24.37 24.64 1786
12/3/2009 24.76 24.96 24.59 24.59 1936
12/2/2009 24.70 24.87 24.58 24.68 1064
12/1/2009 24.56 24.75 24.47 24.61 1043
11/30/2009 23.93 24.11 23.82 24.07 1228
11/27/2009 23.34 24.09 23.25 23.92 1703
11/25/2009 24.33 24.60 24.33 24.57 1182
11/24/2009 24.25 24.40 23.99 24.16 1824
11/23/2009 24.61 24.71 24.38 24.47 1817
11/20/2009 24.04 24.12 23.90 24.10 910
11/19/2009 24.41 24.51 23.99 24.15 1340
11/18/2009 24.78 24.85 24.47 24.63 1798
11/17/2009 24.64 24.81 24.50 24.81 1756
11/16/2009 24.37 24.79 24.37 24.73 2581
Marketplace
Trading Center