$29.04 0.00 (%) PwrShr ETF FTII Shs PowerShares Global Agriculture Portfolio - NASDAQ

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAGG historical data

Date Open High Low Close Volume
2/25/201331.6031.6430.8530.8939,953
2/22/201331.7131.7131.4031.594,190
2/21/201331.6931.6931.3931.4714,068
2/20/201332.3632.3631.8631.877,230
2/19/201332.3732.5232.3732.484,207
2/15/201332.4632.4632.2932.372,813
2/14/201332.3732.3732.2532.3516,088
2/13/201332.2632.4232.2432.3210,776
2/12/201332.1232.2132.0632.149,026
2/11/201332.2532.2532.0532.1610,616
2/8/201331.9632.2031.9632.1613,984
2/7/201332.2532.2531.8732.0310,511
2/6/201332.1632.3132.1432.2512,840
2/5/201332.1332.4732.1332.3418,868
2/4/201332.3932.3932.0932.186,761
2/1/201332.4332.5932.4332.5411,395
1/31/201332.3332.4532.1432.365,820
1/30/201332.5732.5832.4032.414,693
1/29/201332.2932.5732.2932.5720,159
1/28/201332.6732.6732.3332.4312,476
1/25/201332.4832.6532.4032.608,160
1/24/201332.0332.5032.0332.4554,159
1/23/201332.1632.2832.0532.1917,148
1/22/201332.0532.2331.9532.2111,140
1/18/201332.1732.1731.8731.9241,819
1/17/201331.7632.0131.7631.932,963
1/16/201331.7531.7931.6131.699,454
1/15/201331.7631.8931.7031.879,184
1/14/201331.8331.8631.5131.7517,790
1/11/201331.5931.8031.5931.8026,336
1/10/201331.8131.8431.5831.845,494
1/9/201331.2431.6031.2431.5115,085
1/8/201331.1131.2331.1031.2112,105
1/7/201331.1031.2431.0531.167,086
1/4/201331.1231.4831.0531.3916,886
1/3/201331.1331.3230.9230.9923,923
1/2/201330.9331.4230.9331.2634,793
12/31/201230.0830.8230.0830.7374,716
12/28/201230.3130.4530.2030.2534,455
12/27/201230.6430.6530.3430.493,830
12/26/201230.3530.5230.3330.372,438
12/24/201230.2530.3130.2030.3114,168
12/21/201230.1430.4430.1430.3521,615
12/20/201230.6830.7930.5730.796,552
12/19/201230.7030.9230.7030.8411,693
12/18/201230.4930.7430.4930.7451,444
12/17/201230.3530.4630.3530.463,350
12/14/201230.4130.4630.2930.397,319
12/13/201230.4430.4430.2330.231,657
12/12/201230.5530.6630.4230.5010,104
12/11/201230.4030.5930.4030.4615,686
12/10/201230.2530.3130.1030.247,534
12/7/201230.1730.2030.0230.125,863
12/6/201230.0130.1429.9730.108,610
12/5/201230.0830.0829.9029.925,683
12/4/201230.0130.0129.9229.9710,535
12/3/201230.1830.2530.0030.003,425
11/30/201230.1430.2430.0230.2115,995
11/29/201229.8430.2629.8430.0914,800
11/28/201229.5829.8329.3229.8130,595
11/27/201229.7729.7729.6029.614,055
11/26/201229.5529.7629.3729.7614,183
11/23/201229.4729.6329.4729.631,960
11/21/201229.0429.1729.0029.1114,238
11/20/201228.8929.2828.8929.236,894
11/19/201228.9129.1328.8829.069,859
11/16/201228.3028.5128.2328.4211,174
11/15/201228.2928.3928.2028.3028,382
11/14/201228.7828.7828.2728.3166,586
11/13/201228.6028.8928.6028.684,921
11/12/201228.9128.9728.8328.8914,415
11/9/201228.7629.2628.6429.0836,785
11/8/201229.2629.2928.9629.0020,446
11/7/201229.5529.5529.0929.2631,299
11/6/201229.5529.8629.5529.7519,645
11/5/201229.6129.6229.4729.54830
11/2/201230.0330.0329.5829.604,299
11/1/201229.9529.9629.6229.9212,832
10/31/201229.7329.7629.3829.6315,516
10/26/201229.4529.6029.3629.494,488
10/25/201229.7929.7929.5329.537,363
10/24/201229.5829.6729.4629.4720,339
10/23/201229.6129.6429.3429.5820,255
10/22/201229.8729.9829.7329.988,238
10/19/201229.9830.1229.8329.833,547
10/18/201230.3730.3730.1530.265,809
10/17/201230.2130.4030.2130.407,145
10/16/201230.0530.1730.0530.179,108
10/15/201229.8529.8529.7229.7813,120
10/12/201229.8229.9329.7029.771,375
10/11/201229.9030.0129.8029.818,769
10/10/201229.8929.8929.5429.5627,353
10/9/201229.8829.9029.6929.815,310
10/8/201229.8930.0429.8929.953,809
10/5/201230.2930.3630.1130.153,826
10/4/201229.8730.0729.8030.048,212
10/3/201230.1030.1029.7029.8320,632
10/2/201230.1630.2230.0630.179,344
10/1/201230.2330.5630.2330.2317,993
9/28/201230.1730.2329.9330.017,424
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center