$28.46 +0.12 (%) PwrShr ETF FTII Shs PowerShares Global Agriculture Portfolio - NASDAQ

Dec. 17, 2014 | 10:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAGG historical data

Date Open High Low Close Volume
12/16/201428.3028.7028.2228.347,762
12/15/201428.6228.7228.3228.518,008
12/12/201428.9328.9328.5928.655,185
12/11/201429.0929.3629.0829.099,088
12/10/201429.3729.3729.1629.188,023
12/9/201429.1929.3929.1829.3739,048
12/8/201429.2829.3629.2429.262,750
12/5/201429.7129.7429.6429.727,462
12/4/201429.7129.7229.6029.622,997
12/3/201429.6029.7529.6029.733,559
12/2/201429.5129.6029.5129.542,295
12/1/201429.7429.7429.4029.405,793
11/28/201429.9229.9229.9229.92100
11/26/201429.9729.9729.9129.958,087
11/25/201429.9730.1129.9730.004,480
11/24/201430.3530.3530.0230.061,818
11/21/201430.3530.4930.3330.3614,189
11/20/201430.0130.2530.0130.192,889
11/19/201430.2230.2630.1830.192,654
11/18/201430.0830.0830.0730.07606
11/17/201429.5029.6429.5029.642,313
11/14/201429.5429.5929.5429.583,115
11/13/201429.7729.7729.5629.603,524
11/12/201429.5429.6429.5429.641,133
11/11/201429.4929.6529.4729.6013,012
11/10/201429.2229.3729.2229.353,297
11/7/201429.0129.2229.0129.201,663
11/6/201428.9829.0928.9829.053,128
11/5/201429.0529.0828.9229.0811,179
11/4/201428.9528.9528.8328.886,973
11/3/201429.2129.2128.8428.843,007
10/31/201429.0929.3029.0929.307,993
10/30/201428.5328.9828.5328.869,654
10/29/201428.9128.9528.6528.716,089
10/28/201428.6828.7528.6828.752,216
10/27/201428.4828.4828.4128.453,347
10/24/201428.3928.6128.3928.591,902
10/23/201428.3328.3828.2728.331,401
10/22/201428.2328.3528.1728.172,777
10/21/201428.0128.3128.0128.313,743
10/20/201427.4928.0927.4928.094,408
10/17/201427.4927.5327.3927.457,701
10/16/201426.6127.3426.6127.212,609
10/15/201426.9727.1526.6826.881,755
10/14/201427.4127.6727.3427.3414,942
10/13/201427.6427.6427.1127.315,550
10/10/201427.6627.7427.5027.631,695
10/9/201428.2328.2527.8428.045,435
10/8/201427.9728.5127.9128.515,218
10/7/201428.2828.4228.1828.185,942
10/6/201428.4628.5728.4328.516,731
10/3/201428.7328.7328.4028.452,148
10/2/201428.7228.7228.5028.594,302
10/1/201429.1129.1128.6128.6415,814
9/30/201429.2229.2229.0429.041,804
9/29/201429.1529.2529.1529.233,891
9/26/201429.2829.3529.2129.2616,591
9/25/201429.6429.6629.1829.24304,622
9/24/201429.6929.6929.6029.60497
9/23/201429.8529.8529.7329.73950
9/22/201429.7429.7929.6829.716,057
9/19/201430.2430.2429.8629.861,243
9/18/201429.9730.2129.9730.2118,360
9/17/201429.9830.1229.9830.008,042
9/16/201429.9730.1929.9330.1239,204
9/15/201429.9929.9929.8629.892,841
9/12/201429.9229.9529.8429.888,408
9/11/201429.9630.0329.9629.963,766
9/10/201430.0830.0829.8729.962,388
9/9/201430.1830.1830.0130.011,518
9/8/201430.2630.3330.2230.222,039
9/5/201430.2630.4230.2630.423,074
9/4/201430.4930.4930.2130.244,517
9/3/201430.6730.6730.4030.404,185
9/2/201430.4130.4530.4130.411,343
8/29/201430.4530.4530.4130.423,881
8/28/201430.3930.5730.3930.572,460
8/27/201430.6430.6630.6430.663,444
8/26/201430.5630.6330.5330.576,588
8/25/201430.3030.4830.3030.482,652
8/22/201430.2530.4930.2530.314,031
8/21/201430.6630.6930.5930.591,290
8/20/201430.5530.6430.5330.64905
8/19/201430.6530.7030.6530.70416
8/18/201430.7630.7630.6230.662,806
8/15/201430.5830.6130.4130.614,364
8/14/201430.4130.4130.4130.410
8/13/201430.3630.4330.3630.415,368
8/12/201430.3030.4130.3030.341,261
8/11/201430.1530.4230.1530.401,991
8/8/201429.8130.1629.8130.164,813
8/7/201430.1330.1329.8929.8914,610
8/6/201430.0030.2430.0030.1810,761
8/5/201430.2930.2930.1130.112,470
8/4/201429.9630.1029.9630.101,282
8/1/201429.8830.0529.8730.043,404
7/31/201430.2730.2729.8829.926,208
7/30/201430.4430.4430.2530.281,011
7/29/201430.6630.6630.4530.454,887
7/28/201430.6830.6830.5430.604,017
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center