$29.04 -0.19 (%) PwrShr ETF FTII Shs PowerShares Global Agriculture Portfolio - NASDAQ

Sep. 30, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAGG historical data

Date Open High Low Close Volume
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
7/25/201430.7630.7630.5730.583,823
7/24/201430.7930.8330.7230.723,175
7/23/201430.5630.6230.5630.603,601
7/22/201430.5630.7030.5630.643,001
7/21/201430.5430.6930.5230.696,643
7/18/201430.5530.7130.5430.713,309
7/17/201430.6330.6530.4430.444,892
7/16/201430.5630.7030.5630.708,508
7/15/201430.6230.6230.4730.574,995
7/14/201430.6930.6930.5930.591,201
7/11/201430.5430.5530.4630.491,800
7/10/201430.5130.6430.4530.587,310
7/9/201430.8530.8930.8530.871,441
7/8/201430.9231.0030.8830.898,279
7/7/201431.1431.1431.0431.073,756
7/3/201430.8931.1430.8931.142,598
7/2/201430.9931.0930.9931.054,447
7/1/201430.9931.0330.8731.0315,219
6/30/201430.9930.9930.8430.8646,664
6/27/201430.6530.9430.6530.9411,582
6/26/201430.7330.9930.7330.992,718
6/25/201430.9030.9930.8930.934,302
6/24/201431.1631.1831.0031.028,134
6/20/201430.9531.1030.9330.978,566
6/19/201431.1631.2931.1531.283,431
6/18/201431.0231.2531.0231.253,122
6/17/201430.8030.8630.8030.801,004
6/16/201430.4430.8030.4430.735,922
6/13/201430.5530.6130.5230.614,594
6/12/201430.6530.6530.5930.593,104
6/11/201430.7230.8530.7230.7611,362
6/10/201431.0931.1030.9431.107,549
6/9/201430.7231.0030.7231.00848
6/6/201430.8930.9830.8630.8919,369
6/5/201430.5530.8430.5330.7410,884
6/4/201430.5130.6430.4830.646,604
6/3/201430.6730.6830.6630.681,671
6/2/201430.7830.8930.7830.894,681
5/30/201430.8130.8130.7930.791,051
5/29/201430.7830.9830.7830.974,090
5/28/201430.8130.9030.7730.903,670
5/27/201430.8631.0230.8531.022,448
5/23/201430.8430.9330.8430.866,773
5/22/201430.8931.0230.8830.8918,636
5/21/201430.7430.9330.7430.882,719
5/20/201431.0331.0330.8330.832,301
5/19/201431.0131.1931.0131.183,891
5/16/201430.9531.1230.9531.102,779
5/15/201430.9330.9830.8530.966,470
5/13/201430.9831.1130.9631.043,140
5/12/201430.9131.0530.9030.989,246
5/8/201430.9231.0130.8830.883,372
5/7/201430.8930.9730.7630.972,575
5/6/201430.6530.7230.6130.614,297
5/5/201430.4330.8530.4330.852,909
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center