POWERSHARES GLOBAL AGRICULTURE $31.61

up +0.17


17/5/2013 04:17 PM  |  NASDAQ : PAGG  |  Industries :
Type:

PAGG historical data

Date Open High Low Close Volume
12/21/2012 30.14 30.44 30.14 30.35 217
12/20/2012 30.68 30.79 30.57 30.79 66
12/19/2012 30.70 30.92 30.70 30.84 117
12/18/2012 30.49 30.74 30.49 30.74 515
12/17/2012 30.35 30.46 30.35 30.46 34
12/14/2012 30.41 30.46 30.29 30.39 74
12/13/2012 30.44 30.44 30.23 30.23 17
12/12/2012 30.55 30.66 30.42 30.50 102
12/11/2012 30.40 30.59 30.40 30.46 157
12/10/2012 30.25 30.31 30.10 30.24 76
12/7/2012 30.17 30.20 30.02 30.12 59
12/6/2012 30.01 30.14 29.97 30.10 87
12/5/2012 30.08 30.08 29.90 29.92 57
12/4/2012 30.01 30.01 29.92 29.97 106
12/3/2012 30.18 30.25 30.00 30.00 35
11/30/2012 30.14 30.24 30.02 30.21 160
11/29/2012 29.84 30.26 29.84 30.09 148
11/28/2012 29.58 29.83 29.32 29.81 306
11/27/2012 29.77 29.77 29.60 29.61 41
11/26/2012 29.55 29.76 29.37 29.76 142
11/23/2012 29.47 29.63 29.47 29.63 20
11/21/2012 29.04 29.17 29.00 29.11 143
11/20/2012 28.89 29.28 28.89 29.23 69
11/19/2012 28.91 29.13 28.88 29.06 99
11/16/2012 28.30 28.51 28.23 28.42 112
11/15/2012 28.29 28.39 28.20 28.30 284
11/14/2012 28.78 28.78 28.27 28.31 666
11/13/2012 28.60 28.89 28.60 28.68 50
11/12/2012 28.91 28.97 28.83 28.89 145
11/9/2012 28.76 29.26 28.64 29.08 368
11/8/2012 29.26 29.29 28.96 29.00 205
11/7/2012 29.55 29.55 29.09 29.26 313
11/6/2012 29.55 29.86 29.55 29.75 197
11/5/2012 29.61 29.62 29.47 29.54 9
11/2/2012 30.03 30.03 29.58 29.60 43
11/1/2012 29.95 29.96 29.62 29.92 129
10/31/2012 29.73 29.76 29.38 29.63 156
10/26/2012 29.45 29.60 29.36 29.49 45
10/25/2012 29.79 29.79 29.53 29.53 74
10/24/2012 29.58 29.67 29.46 29.47 204
10/23/2012 29.61 29.64 29.34 29.58 203
10/22/2012 29.87 29.98 29.73 29.98 83
10/19/2012 29.98 30.12 29.83 29.83 36
10/18/2012 30.37 30.37 30.15 30.26 59
10/17/2012 30.21 30.40 30.21 30.40 72
10/16/2012 30.05 30.17 30.05 30.17 92
10/15/2012 29.85 29.85 29.72 29.78 132
10/12/2012 29.82 29.93 29.70 29.77 14
10/11/2012 29.90 30.01 29.80 29.81 88
10/10/2012 29.89 29.89 29.54 29.56 274
10/9/2012 29.88 29.90 29.69 29.81 54
10/8/2012 29.89 30.04 29.89 29.95 39
10/5/2012 30.29 30.36 30.11 30.15 39
10/4/2012 29.87 30.07 29.80 30.04 83
10/3/2012 30.10 30.10 29.70 29.83 207
10/2/2012 30.16 30.22 30.06 30.17 94
10/1/2012 30.23 30.56 30.23 30.23 180
9/28/2012 30.17 30.23 29.93 30.01 75
9/27/2012 29.93 30.21 29.92 30.18 47
9/26/2012 29.54 29.74 29.53 29.62 41
9/25/2012 30.27 30.27 29.73 29.76 82
9/24/2012 29.92 30.07 29.88 29.95 100
9/21/2012 30.26 30.32 30.04 30.04 81
9/20/2012 30.03 30.18 29.90 30.10 72
9/19/2012 30.15 30.38 30.15 30.37 117
9/18/2012 30.12 30.14 29.95 30.14 80
9/17/2012 30.23 30.31 30.14 30.21 159
9/14/2012 30.36 30.50 30.27 30.31 93
9/13/2012 29.56 30.23 29.45 30.16 171
9/12/2012 29.69 29.76 29.59 29.61 258
9/11/2012 29.57 29.74 29.57 29.67 201
9/10/2012 29.71 29.74 29.53 29.53 66
9/7/2012 29.70 29.76 29.66 29.74 80
9/6/2012 29.17 29.53 29.17 29.53 43
9/5/2012 28.71 28.91 28.71 28.88 37
9/4/2012 28.97 29.00 28.71 28.82 489
8/31/2012 28.87 29.03 28.70 29.03 69
8/30/2012 29.02 29.02 28.73 28.77 51
8/29/2012 29.05 29.16 29.03 29.15 97
8/28/2012 29.03 29.15 29.03 29.13 35
8/27/2012 29.16 29.19 29.05 29.18 33
8/24/2012 29.01 29.19 29.01 29.19 20
8/23/2012 29.45 29.45 29.13 29.14 169
8/22/2012 29.43 29.65 29.28 29.65 51
8/21/2012 29.90 29.93 29.57 29.57 98
8/20/2012 29.89 29.89 29.40 29.66 175
8/17/2012 29.76 29.77 29.61 29.76 36
8/16/2012 29.59 29.92 29.58 29.84 150
8/15/2012 29.44 29.51 29.34 29.48 115
8/14/2012 29.51 29.51 29.24 29.31 55
8/13/2012 29.20 29.31 29.14 29.31 162
8/10/2012 29.37 29.48 29.31 29.38 50
8/9/2012 29.38 29.59 29.38 29.51 190
8/8/2012 29.27 29.45 29.25 29.31 46
8/7/2012 29.39 29.52 29.34 29.34 177
8/6/2012 29.28 29.36 29.21 29.21 150
8/3/2012 29.11 29.39 29.11 29.30 72
8/2/2012 28.94 28.99 28.56 28.79 104
8/1/2012 29.37 29.41 29.10 29.10 103
7/31/2012 29.36 29.37 29.15 29.22 43
Marketplace
Trading Center