PowerShares Golden Dragon Halter USX China Portfolio Historical Stock Prices

(ETF)
PGJ 
$31.9
*  
0.45
1.39%
Get PGJ Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading PGJ now


Community Rating:
View:    PGJ After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  32.35  32.38  31.87  31.90 196,654
07/28/2014 32.06 32.4 31.96 32.35 68,891
07/25/2014 31.56 32.03 31.53 31.96 78,693
07/24/2014 31.51 31.59 31.16 31.33 53,773
07/23/2014 31.39 31.42 31.26 31.31 40,844
07/22/2014 31.06 31.32 31.06 31.18 59,648
07/21/2014 30.32 30.9036 30.28 30.82 23,139
07/18/2014 30.04 30.37 30.01 30.3 17,783
07/17/2014 30.41 30.6 29.84 29.95 43,007
07/16/2014 30.78 30.82 30.48 30.56 29,341
07/15/2014 30.64 30.8415 30.21 30.47 38,080
07/14/2014 30.34 30.8 30.2401 30.56 49,659
07/11/2014 29.91 30.1336 29.805 30.07 24,658
07/10/2014 29.47 30.1199 29.17 29.85 118,924
07/09/2014 29.97 30.065 29.735 30.03 45,496
07/08/2014 30.98 30.98 29.62 29.9 89,400
07/07/2014 31.5 31.5 30.9401 30.99 71,585
07/03/2014 31.53 31.5599 31.32 31.46 368,496
07/02/2014 31.56 31.785 31.3901 31.45 50,938
07/01/2014 31.02 31.3636 31.02 31.34 33,471
06/30/2014 30.6 31.05 30.48 30.92 65,457
06/27/2014 30.34 30.5 30.34 30.5 18,859
06/26/2014 30.2 30.37 30.048 30.34 35,429
06/25/2014 29.79 30.07 29.52 30.03 44,320
06/24/2014 29.62 30.25 29.61 29.81 31,087
06/23/2014 29.66 29.86 29.54 29.74 50,080
06/20/2014 30 30 29.48 29.75 39,995
06/19/2014 30.28 30.46 29.87 30.01 42,723
06/18/2014 30.09 30.38 29.99 30.35 30,484
06/17/2014 29.72 30.25 29.67 30.17 43,633
06/16/2014 29.45 29.71 29.33 29.7 69,212
06/13/2014 29.61 29.7 29.35 29.48 46,924
06/12/2014 29.64 29.94 29.4384 29.51 25,032
06/11/2014 29.43 29.91 29.29 29.73 121,530
06/10/2014 29.41 29.5739 29.322 29.54 51,686
06/09/2014 29.19 29.5 29.19 29.32 47,783
06/06/2014 29.16 29.312 29.11 29.13 63,372
06/05/2014 28.76 29.192 28.72 29.02 50,041
06/04/2014 28.6 28.89 28.47 28.73 37,909
06/03/2014 29.03 29.03 28.6501 28.72 234,965
06/02/2014 29.1 29.12 28.88 28.99 20,118
05/30/2014 29.49 29.5 28.94 29.08 42,218
05/29/2014 29.36 29.56 29.26 29.51 49,152
05/28/2014 29.37 29.44 29.1 29.29 21,357
05/27/2014 29.06 29.21 28.99 29.2 71,516
05/23/2014 28.6092 29.05 28.3916 29.04 27,399
05/22/2014 28.61 28.88 28.61 28.73 114,333
05/21/2014 28.15 28.679 28.12 28.58 59,337
05/20/2014 28 28.28 27.8 28.09 29,628
05/19/2014 27.46 27.98 27.46 27.97 59,065
05/16/2014 27.58 27.63 27.3 27.57 46,369
05/15/2014 27.99 27.99 27.181 27.68 75,004
05/14/2014 27.89 28.3 27.8131 28.05 56,928
05/13/2014 28.26 28.37 27.85 27.88 33,786
05/12/2014 27.41 28.26 27.3418 28.21 99,215
05/09/2014 26.64 27.13 26.64 27.09 42,690
05/08/2014 26.91 27.44 26.63 26.65 143,966
05/07/2014 27.7 27.7 26.45 26.81 331,641
05/06/2014 28.18 28.3875 27.7 27.7 217,506
05/05/2014 27.92 28.32 27.68 28.29 276,315
05/02/2014 28.1 28.44 28.07 28.23 269,988
05/01/2014 27.6 28.5215 27.6 28.12 127,250
04/30/2014 27.7 27.7 27.11 27.59 147,542
04/29/2014 27.61 28.06 27.53 27.85 51,221
04/28/2014 28.41 28.53 27.01 27.45 241,016
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?