POWERSHARES GLOBAL AGRICULTURE $31.09

down +0.00


23/5/2013 04:23 PM  |  NASDAQ : PAGG  |  Industries :
Type:

PAGG historical data

Date Open High Low Close Volume
5/23/2013 30.62 31.14 30.62 31.09 467
5/22/2013 31.53 31.55 31.03 31.09 100
5/21/2013 31.70 31.70 31.45 31.51 51
5/20/2013 31.70 31.86 31.67 31.67 31
5/17/2013 31.50 31.61 31.44 31.61 177
5/16/2013 31.84 31.84 31.44 31.44 82
5/15/2013 31.78 31.78 31.56 31.72 61
5/14/2013 31.44 31.77 31.44 31.64 25
5/13/2013 31.78 31.78 31.50 31.57 82
5/10/2013 32.08 32.08 31.77 31.94 186
5/9/2013 32.04 32.13 31.91 31.96 43
5/8/2013 31.70 32.11 31.70 32.11 163
5/7/2013 31.68 31.70 31.56 31.69 19
5/6/2013 31.41 31.58 31.41 31.58 42
5/3/2013 31.46 31.52 31.37 31.38 71
5/2/2013 31.24 31.24 31.04 31.18 17
5/1/2013 31.46 31.46 31.26 31.26 55
4/30/2013 31.40 31.58 31.34 31.58 107
4/29/2013 31.31 31.50 31.13 31.49 217
4/26/2013 31.13 31.22 31.06 31.08 174
4/25/2013 31.04 31.32 31.04 31.22 81
4/24/2013 30.61 30.85 30.61 30.76 75
4/23/2013 30.41 30.55 30.37 30.53 98
4/22/2013 30.63 30.63 30.24 30.38 171
4/19/2013 30.47 30.47 30.30 30.44 62
4/18/2013 30.27 30.28 30.14 30.22 96
4/17/2013 30.56 30.56 30.03 30.27 106
4/16/2013 30.42 30.60 30.33 30.60 97
4/15/2013 30.69 30.69 30.16 30.16 337
4/12/2013 31.02 31.02 30.90 30.97 154
4/11/2013 31.23 31.40 31.23 31.29 72
4/10/2013 31.33 31.33 31.20 31.26 80
4/9/2013 31.07 31.36 31.06 31.27 56
4/8/2013 30.99 31.16 30.99 31.16 44
4/5/2013 30.88 31.05 30.88 31.05 37
4/4/2013 31.11 31.22 31.01 31.15 504
4/3/2013 31.41 31.41 30.93 31.05 45
4/2/2013 31.43 31.43 31.24 31.32 32
4/1/2013 31.57 31.64 31.32 31.43 91
3/28/2013 31.39 31.50 31.34 31.47 97
3/27/2013 31.13 31.37 31.01 31.37 56
3/26/2013 31.24 31.47 31.24 31.45 24
3/25/2013 31.48 31.48 31.08 31.08 16
3/22/2013 31.30 31.43 31.28 31.38 87
3/21/2013 31.53 31.53 31.31 31.31 49
3/20/2013 31.75 31.75 31.60 31.62 91
3/19/2013 31.61 31.61 31.31 31.51 79
3/18/2013 31.84 31.88 31.61 31.69 64
3/15/2013 32.04 32.10 31.94 32.10 146
3/14/2013 31.96 32.12 31.96 32.12 34
3/13/2013 32.08 32.10 31.93 31.99 166
3/12/2013 32.05 32.09 31.99 32.08 151
3/11/2013 31.79 32.03 31.79 32.01 66
3/8/2013 31.86 31.86 31.58 31.80 779
3/7/2013 31.77 31.77 31.69 31.75 102
3/6/2013 31.62 31.66 31.54 31.63 116
3/5/2013 31.48 31.72 31.48 31.61 70
3/4/2013 31.23 31.39 31.20 31.37 102
3/1/2013 31.18 31.55 31.13 31.45 118
2/28/2013 31.67 31.78 31.54 31.68 123
2/27/2013 31.15 31.63 31.15 31.52 68
2/26/2013 30.97 31.13 30.97 31.07 299
2/25/2013 31.60 31.64 30.85 30.89 400
2/22/2013 31.71 31.71 31.40 31.59 42
2/21/2013 31.69 31.69 31.39 31.47 141
2/20/2013 32.36 32.36 31.86 31.87 73
2/19/2013 32.37 32.52 32.37 32.48 43
2/15/2013 32.46 32.46 32.29 32.37 29
2/14/2013 32.37 32.37 32.25 32.35 161
2/13/2013 32.26 32.42 32.24 32.32 108
2/12/2013 32.12 32.21 32.06 32.14 91
2/11/2013 32.25 32.25 32.05 32.16 107
2/8/2013 31.96 32.20 31.96 32.16 140
2/7/2013 32.25 32.25 31.87 32.03 106
2/6/2013 32.16 32.31 32.14 32.25 129
2/5/2013 32.13 32.47 32.13 32.34 189
2/4/2013 32.39 32.39 32.09 32.18 68
2/1/2013 32.43 32.59 32.43 32.54 114
1/31/2013 32.33 32.45 32.14 32.36 59
1/30/2013 32.57 32.58 32.40 32.41 47
1/29/2013 32.29 32.57 32.29 32.57 202
1/28/2013 32.67 32.67 32.33 32.43 125
1/25/2013 32.48 32.65 32.40 32.60 82
1/24/2013 32.03 32.50 32.03 32.45 542
1/23/2013 32.16 32.28 32.05 32.19 172
1/22/2013 32.05 32.22 31.95 32.21 112
1/18/2013 32.17 32.17 31.87 31.92 419
1/17/2013 31.76 32.01 31.76 31.93 30
1/16/2013 31.75 31.79 31.61 31.69 95
1/15/2013 31.76 31.89 31.70 31.87 92
1/14/2013 31.83 31.86 31.51 31.75 178
1/11/2013 31.59 31.80 31.59 31.80 264
1/10/2013 31.81 31.84 31.58 31.84 55
1/9/2013 31.24 31.60 31.24 31.51 151
1/8/2013 31.11 31.23 31.10 31.21 122
1/7/2013 31.10 31.24 31.05 31.16 71
1/4/2013 31.12 31.48 31.05 31.39 169
1/3/2013 31.13 31.32 30.92 30.99 240
1/2/2013 30.93 31.42 30.93 31.26 348
12/31/2012 30.08 30.82 30.08 30.73 748
Marketplace
Trading Center