$26.06 +0.02 (%) PwrShr ETF FTII Shs PowerShares Global Agriculture Portfolio - NASDAQ

Aug. 28, 2015 | 02:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAGG historical data

Date Open High Low Close Volume
8/28/201525.9726.1025.9726.062,895
8/27/201525.7226.2025.7226.043,281
8/26/201525.2825.4325.0225.436,545
8/25/201525.6225.6224.7225.015,296
8/24/201524.3925.4924.0024.998,892
8/21/201526.6126.6125.9625.9611,418
8/20/201526.9326.9326.8126.874,130
8/19/201527.4527.4527.1827.261,599
8/18/201527.6827.6827.6627.661,715
8/17/201527.5727.8527.5727.852,172
8/14/201527.7427.9027.7427.845,348
8/13/201527.6227.8227.6227.712,291
8/12/201527.3527.6627.3527.654,267
8/11/201527.8627.8627.4627.594,050
8/10/201528.0728.2628.0728.19970
8/7/201528.0928.0928.0128.01500
8/6/201528.4128.4128.1328.132,494
8/5/201528.3728.4728.2728.27756
8/4/201528.0028.3128.0028.292,333
8/3/201528.1828.1828.0228.062,199
7/31/201528.3228.4528.2928.29120,122
7/30/201528.0728.1428.0028.00733
7/29/201528.1228.2428.1228.24380
7/28/201527.7927.9427.7827.942,618
7/27/201528.1728.1727.9427.9410,393
7/24/201528.5828.5828.3928.391,095
7/23/201528.9428.9428.9328.93319
7/22/201528.9228.9228.8628.89812
7/21/201529.2029.2129.1829.18664
7/20/201529.5529.5529.2229.231,583
7/17/201529.0629.5429.0529.5410,495
7/16/201529.2629.2929.1929.199,619
7/15/201529.1329.1329.1329.13509
7/14/201529.1029.3329.1029.338,732
7/13/201529.0729.1829.0729.181,696
7/10/201529.0929.0928.9928.992,715
7/9/201528.9628.9628.5828.5831,560
7/8/201528.6228.6228.5028.5217,163
7/7/201529.3529.3528.7829.0518,074
7/6/201529.5829.5829.5029.523,165
7/2/201529.8829.8829.8429.84844
7/1/201529.8929.9729.8129.871,771
6/30/201529.6929.6929.4429.662,601
6/29/201529.6629.6629.2629.341,777
6/26/201530.2730.2729.7529.908,928
6/25/201529.4129.9129.4129.9047,272
6/24/201529.6329.6329.4129.411,021
6/23/201529.6629.7029.6629.674,382
6/22/201529.7429.7429.6229.643,242
6/19/201529.8029.8029.8029.800
6/18/201529.7729.8429.7329.8010,229
6/17/201529.4729.4729.2729.276,783
6/16/201529.4829.5329.4729.482,888
6/15/201529.5329.5329.3829.4610,208
6/12/201529.6729.6729.6129.673,446
6/11/201529.8329.9029.7529.904,963
6/10/201529.8129.9129.7929.889,120
6/9/201529.5429.6929.4029.5261,699
6/8/201529.5629.5629.5629.56370
6/5/201529.8229.8229.6229.774,187
6/4/201530.3930.3929.9729.977,314
6/3/201530.4930.6030.4730.548,718
6/2/201530.2330.4430.2330.445,490
6/1/201530.2530.2930.2530.251,013
5/29/201530.5330.5430.5130.543,125
5/28/201530.5630.7530.5630.753,874
5/27/201530.6830.7530.6830.752,460
5/26/201530.7630.7630.5730.5710,567
5/22/201531.0831.1431.0531.143,162
5/21/201531.0831.2331.0831.141,787
5/20/201530.9930.9930.9230.991,835
5/19/201530.8230.8930.8130.82975
5/18/201530.9730.9730.9730.970
5/15/201530.7630.9730.6730.9712,939
5/14/201530.7530.8330.6930.8231,796
5/13/201530.6130.6130.4530.571,567
5/12/201530.2530.3330.2430.24700
5/11/201530.2630.3430.2630.341,844
5/8/201530.2930.5030.2930.5020,222
5/7/201529.1829.6629.1829.6619,661
5/6/201529.5029.5029.3529.356,736
5/5/201529.3629.3629.3629.36237
5/4/201529.4829.6729.4829.572,758
5/1/201529.4029.7629.4029.7663,774
4/30/201529.1029.1828.9828.985,335
4/29/201529.2229.2729.2129.27586
4/28/201529.3929.3929.3029.342,029
4/27/201529.5429.6929.4029.532,506
4/24/201529.4729.5829.4729.581,835
4/23/201529.1229.4229.1229.423,018
4/22/201529.1629.2229.1429.22896
4/21/201529.2129.2429.1829.182,815
4/20/201529.2829.2829.2729.272,740
4/17/201529.4129.4129.2029.2918,360
4/16/201529.7629.8129.7229.731,479
4/15/201529.4029.6029.4029.575,317
4/14/201529.3729.4929.2929.469,262
4/13/201529.4929.5629.3129.367,224
4/10/201529.5829.5829.4829.576,630
4/9/201529.4929.6229.4929.535,606
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!