PrShrs Trust II Shs Ultra Silver ETF $58.65

down -1.86


2/9/2014 04:00 PM  |  NYSEARCA : AGQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGQ historical data

Date Open High Low Close Volume
1/24/201348.0048.5447.4447.691,856,160
1/23/201349.8350.1449.0149.471,447,760
1/22/201348.5049.8048.4249.261,276,270
1/18/201348.9448.9947.8448.261,480,700
1/17/201346.2748.4846.1647.871,540,130
1/16/201346.4947.4046.2147.18870,126
1/15/201346.4347.4946.0946.881,095,300
1/14/201346.0046.2145.0445.921,332,120
1/11/201344.9644.9843.3244.241,508,410
1/10/201344.7945.5944.7545.111,111,530
1/9/201343.8043.9643.0643.85697,465
1/8/201344.1244.5043.3943.901,115,370
1/7/201342.7843.5542.6843.27789,278
1/4/201342.3243.6541.6843.491,765,920
1/3/201345.4446.0943.0343.481,676,270
1/2/201347.1747.4545.6845.792,124,210
12/31/201243.2644.4143.0044.101,290,240
12/28/201243.3143.4542.8043.32785,473
12/27/201243.1044.5342.8343.751,524,070
12/26/201243.5843.7842.7043.061,013,870
12/24/201243.3643.5542.6842.87836,377
12/21/201242.9844.0042.8643.141,682,050
12/20/201243.8044.1242.0443.103,855,810
12/19/201246.6847.4646.2946.561,594,830
12/18/201250.4450.5447.2848.211,978,310
12/17/201250.1050.3249.3849.98965,189
12/14/201250.7451.1049.8849.88741,823
12/13/201250.6751.4250.0351.102,208,630
12/12/201253.2055.0052.5653.821,913,130
12/11/201252.2052.3951.7352.30826,156
12/10/201253.6553.7053.0553.12684,270
12/7/201252.7553.3352.1652.70963,784
12/6/201251.4653.3351.3852.471,058,600
12/5/201252.1052.3551.0052.071,244,630
12/4/201252.1653.0051.5052.351,706,240
12/3/201254.3955.2654.3554.441,097,870
11/30/201256.0556.5552.9653.841,673,190
11/29/201255.6357.1655.5756.601,375,330
11/28/201252.5455.1252.4154.811,938,050
11/27/201255.9356.3255.5555.87864,079
11/26/201256.1056.4455.6556.191,091,100
11/23/201254.1356.3753.9956.041,056,720
11/21/201252.7153.9152.4753.79919,171
11/20/201252.9753.2852.2353.18989,992
11/19/201252.6253.3552.0153.071,037,460
11/16/201250.7051.4549.6350.271,013,310
11/15/201251.8351.9250.1051.361,501,170
11/14/201251.5752.5050.8051.661,388,020
11/13/201250.2652.2450.2150.94845,244
11/12/201251.3651.5250.2050.871,035,640
11/9/201251.2652.0951.0051.421,537,380
11/8/201249.0251.0149.0150.901,161,410
11/7/201249.4449.6947.2549.161,893,830
11/6/201247.5450.5046.9849.771,570,870
11/5/201246.7447.3746.3847.19894,853
11/2/201249.3149.4146.1146.432,312,000
11/1/201251.5051.5050.4050.52637,564
10/31/201250.3851.1150.2750.69719,326
10/26/201250.7050.9249.8350.10814,303
10/25/201250.3050.6249.7650.27950,293
10/24/201249.4849.6248.3748.931,012,690
10/23/201249.7449.7448.5048.831,288,280
10/22/201250.3251.3050.2451.20974,870
10/19/201251.6251.7149.6750.141,705,140
10/18/201252.5753.3852.0452.28729,126
10/17/201252.9453.9552.6453.60962,917
10/16/201252.7653.2352.3552.931,022,120
10/15/201253.6453.6451.6352.041,878,310
10/12/201255.4355.9354.6354.751,050,150
10/11/201256.8657.4056.2956.29663,928
10/10/201256.0356.9455.7056.49924,665
10/9/201256.1956.6954.9156.041,102,680
10/8/201256.3256.9156.1256.49880,821
10/5/201259.2759.6457.5058.191,321,060
10/4/201259.1760.1858.8559.861,352,910
10/3/201259.1359.1858.1958.55744,319
10/2/201259.2459.4557.8158.581,176,970
10/1/201259.4660.5458.5359.032,229,220
9/28/201258.7659.1157.5358.351,419,410
9/27/201257.5759.1457.1458.771,462,420
9/26/201255.6456.8054.7256.381,774,420
9/25/201257.4557.8655.5255.701,559,720
9/24/201256.2857.4956.1256.571,493,850
9/21/201260.4360.6357.8858.552,409,230
9/20/201258.3259.1757.0758.911,152,030
9/19/201258.9659.4558.1958.891,305,370
9/18/201258.0060.3357.7059.392,327,890
9/17/201258.6259.0156.2056.901,980,320
9/14/201258.9059.3058.1259.161,997,880
9/13/201254.2159.5652.6059.164,868,560
9/12/201256.2656.3051.8654.493,000,190
9/11/201256.0756.3654.9555.221,355,770
9/10/201255.4956.5054.5254.771,810,440
9/7/201255.1056.1354.5655.982,165,660
9/6/201252.7653.7552.2052.851,967,640
9/5/201251.6351.8451.0251.531,013,960
9/4/201251.3352.1050.5751.842,528,730
8/31/201246.8350.0645.4050.043,539,780
8/30/201247.2247.2945.2745.731,553,000
8/29/201247.3647.4346.3546.771,002,360
Trading Center