PowerShares Golden Dragon China Portfolio Historical Stock Prices

(ETF)
PGJ 
$30.24
*  
0.22
0.72%
Get PGJ Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading PGJ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 30.20 30.41 30.0101 30.24 14,369
05/02/2016 30.41 30.41 30.0101 30.24 14,369
04/29/2016 30.52 30.635 30.2801 30.46 12,951
04/28/2016 30.41 30.9 30.41 30.82 6,116
04/27/2016 30.59 30.59 30.3575 30.56 7,298
04/26/2016 30.8783 30.8783 30.5034 30.629 11,003
04/25/2016 30.96 31.14 30.79 30.79 9,829
04/22/2016 31.36 31.36 31 31.23 5,332
04/21/2016 31.49 31.5596 31.295 31.3454 4,125
04/20/2016 31.32 31.51 31.22 31.38 11,825
04/19/2016 31.68 31.68 31.2904 31.47 51,990
04/18/2016 31.41 31.569 31.35 31.569 8,885
04/15/2016 31.7 31.7 31.4706 31.48 4,999
04/14/2016 31.73 31.7475 31.605 31.6475 11,796
04/13/2016 31.18 31.665 31.18 31.635 31,747
04/12/2016 30.55 30.81 30.48 30.75 7,798
04/11/2016 30.49 30.8 30.47 30.49 10,270
04/08/2016 30.26 30.5 30.26 30.33 8,652
04/07/2016 30.08 30.17 29.9 29.98 19,359
04/06/2016 29.64 30.29 29.63 30.17 47,486
04/05/2016 29.75 29.75 29.44 29.56 15,200
04/04/2016 30.05 30.1 29.85 29.9 9,798
04/01/2016 29.7 30 29.63 29.97 9,220
03/31/2016 30.15 30.24 30.024 30.024 7,860
03/30/2016 29.92 30.21 29.92 30.0975 7,286
03/29/2016 29.11 29.8057 29.1 29.73 11,579
03/28/2016 29.66 29.66 29.15 29.17 16,300
03/24/2016 29.4 29.6 29.36 29.6 6,612
03/23/2016 30.08 30.08 29.53 29.54 12,427
03/22/2016 29.96 30.2599 29.96 30.14 8,546
03/21/2016 30.08 30.31 30.08 30.16 6,038
03/18/2016 30 30.19 30 30.0901 14,662
03/17/2016 29.44 30 29.44 29.96 25,716
03/16/2016 29.24 29.6963 29.2 29.67 18,716
03/15/2016 29.3 29.3 29.075 29.13 8,223
03/14/2016 29.5 29.72 29.5 29.59 7,266
03/11/2016 28.83 29.4794 28.83 29.47 7,035
03/10/2016 28.76 28.885 28.35 28.53 12,794
03/09/2016 28.4 28.76 28.3901 28.67 12,326
03/08/2016 28.56 28.687 28.43 28.43 19,347
03/07/2016 28.77 28.91 28.6 28.7001 22,369
03/04/2016 28.68 29 28.59 28.91 8,087
03/03/2016 28.52 28.52 28.29 28.5 9,945
03/02/2016 28.78 28.78 28.4 28.53 13,207
03/01/2016 28.47 28.64 28.29 28.58 12,371
02/29/2016 28.06 28.09 27.94 27.956 9,250
02/26/2016 28.23 28.54 28.095 28.165 157,012
02/25/2016 27.76 27.76 27.39 27.704 22,639
02/24/2016 27.94 28.6 27.68 28.53 14,145
02/23/2016 28.5 28.53 28.36 28.39 21,665
02/22/2016 28.77 29.01 28.5205 28.92 27,279
02/19/2016 27.89 28.29 27.78 28.29 12,682
02/18/2016 28.44 28.44 27.89 27.9047 17,374
02/17/2016 28 28.37 27.69 28.37 41,693
02/16/2016 26.78 27.7262 26.78 27.58 26,179
02/12/2016 25.65 26.0483 25.65 26.03 36,704
02/11/2016 25.53 25.605 25.08 25.364 36,447
02/10/2016 25.97 26.34 25.891 25.891 21,860
02/09/2016 25.68 26.29 25.53 25.7142 12,692
02/08/2016 26.49 26.53 25.78 25.97 22,174
02/05/2016 27.66 27.66 26.86 26.86 52,013
02/04/2016 27.66 28.1632 27.66 28.02 17,974
02/03/2016 28.04 28.04 27.25 27.68 13,639
02/02/2016 28.66 28.66 27.8 27.89 67,461
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?