PowerShares Golden Dragon China Portfolio Historical Stock Prices

(ETF)
PGJ 
$34.4362
*  
0.1762
0.51%
Get PGJ Alerts
*Delayed - data as of Jun. 3, 2015 12:39 ET  -  Find a broker to begin trading PGJ now


Community Rating:
View:    PGJ Real Time
 
 
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-MAR-2015 TO 02-JUN-2015

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.
12:39  34.44  34.49  34.28  34.4362 11,809
06/02/2015 33.96 34.323 33.7617 34.26 75,573
06/01/2015 34.18 34.33 33.6601 34.17 57,263
05/29/2015 34.04 34.04 33.67 33.73 10,826
05/28/2015 33.88 34.17 33.78 34.14 94,827
05/27/2015 34.88 34.88 34.5 34.65 11,575
05/26/2015 35.4 35.425 34.6 34.71 41,986
05/22/2015 34.5 35.26 34.5 35.23 47,652
05/21/2015 33.72 34.21 33.72 34.17 17,883
05/20/2015 33.84 33.84 33.64 33.71 36,797
05/19/2015 34 34.22 33.86 33.9 20,107
05/18/2015 34.01 34.1199 33.81 33.94 39,824
05/15/2015 33.9 34.1576 33.7601 34.12 32,501
05/14/2015 33.57 33.96 33.57 33.77 40,589
05/13/2015 32.95 33.29 32.95 33.15 11,155
05/12/2015 33.36 33.36 32.98 33.0208 19,709
05/11/2015 33.74 33.9 33.59 33.59 41,582
05/08/2015 33.57 33.6095 33.37 33.57 23,328
05/07/2015 33.11 33.24 32.74 33.22 30,395
05/06/2015 33.55 33.55 32.96 33.04 43,736
05/05/2015 33.88 33.98 33.3379 33.45 52,866
05/04/2015 33.94 34.3586 33.94 34.29 42,829
05/01/2015 33.68 33.9 33.57 33.866 40,936
04/30/2015 33.86 33.9101 33.4301 33.62 21,520
04/29/2015 33.86 34.2409 33.64 33.88 20,701
04/28/2015 34.36 34.45 33.74 34.12 39,054
04/27/2015 34.14 34.77 34.14 34.36 66,762
04/24/2015 33.87 34.2 33.8601 33.89 32,362
04/23/2015 33.36 33.83 33.36 33.81 37,043
04/22/2015 33.26 33.56 33.26 33.45 41,663
04/21/2015 32.8 33.31 32.8 33.17 69,108
04/20/2015 32.4 32.5297 32.3399 32.47 27,167
04/17/2015 32.01 32.278 31.802 32.18 108,193
04/16/2015 32.71 32.9099 32.52 32.66 102,923
04/15/2015 32.36 32.66 32.27 32.61 75,534
04/14/2015 32.22 32.45 31.77 32.4 57,766
04/13/2015 32.55 32.617 32.25 32.25 71,069
04/10/2015 32.03 32.71 32.03 32.38 33,682
04/09/2015 32.55 32.6499 32.0901 32.58 40,563
04/08/2015 31.27 32.3699 31.27 32.3 78,645
04/07/2015 30.75 31.0548 30.7 30.75 29,369
04/06/2015 30.11 30.7 30.11 30.61 18,052
04/02/2015 30.03 30.347 30.03 30.34 19,086
04/01/2015 29.81 29.98 29.765 29.96 34,070
03/31/2015 29.53 29.95 29.43 29.78 30,466
03/30/2015 29.8 29.82 29.49 29.66 54,069
03/27/2015 29.36 29.5999 29.3 29.55 29,647
03/26/2015 29.25 29.3 29.0953 29.2 13,227
03/25/2015 29.52 29.57 29.2201 29.37 20,432
03/24/2015 29.68 29.83 29.62 29.68 11,265
03/23/2015 29.2 29.76 29.2 29.7 29,485
03/20/2015 28.69 29.23 28.69 29.21 24,886
03/19/2015 28.1 28.34 28.1 28.29 12,183
03/18/2015 27.82 28.33 27.82 28.2601 29,666
03/17/2015 27.37 27.81 27.37 27.76 24,423
03/16/2015 27.46 27.461 27.26 27.46 126,888
03/13/2015 27.61 27.61 27.1755 27.31 13,199
03/12/2015 27.75 27.811 27.64 27.64 20,034
03/11/2015 27.73 27.8 27.705 27.74 16,115
03/10/2015 28.05 28.05 27.73 27.83 51,822
03/09/2015 28.71 28.71 28.265 28.3 10,735
03/06/2015 28.85 28.85 28.58 28.58 14,033
03/05/2015 28.21 28.82 28.21 28.77 17,949
03/04/2015 27.9 28.15 27.9 28.06 46,067
03/03/2015 27.98 28.1195 27.77 27.88 56,306
03/02/2015 28.02 28.21 27.9745 28.08 32,564
*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?