PowerShares Global Agriculture Portfolio Historical Stock Prices

PAGG 
$21.7108
*  
0.1092
0.5%
Get PAGG Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading PAGG now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.90  21.90  21.6301  21.7108 1,960
02/05/2016 21.9 21.9 21.6301 21.7108 1,960
02/04/2016 21.42 21.99 21.42 21.82 20,787
02/03/2016 20.96 20.96 20.85 20.85 352
02/02/2016 21.36 21.36 20.78 20.78 839
02/01/2016 21.473 21.69 21.473 21.65 8,935
01/29/2016 21.734 21.734 21.6301 21.6415 1,249
01/28/2016 21.066 21.2621 21.0569 21.16 3,560
01/27/2016 20.879 21.1 20.8299 20.8299 4,257
01/26/2016 20.75 20.97 20.75 20.9 3,330
01/25/2016 20.78 20.8198 20.78 20.783 1,616
01/22/2016 21.473 21.473 21.04 21.0936 11,764
01/21/2016 20.75 20.93 20.66 20.7 3,764
01/20/2016 20.37 20.65 20.0205 20.65 7,612
01/19/2016 21.07 21.12 20.8301 20.84 3,814
01/15/2016 20.831 20.8716 20.5301 20.8716 1,638
01/14/2016 21.46 21.47 21.46 21.47 567
01/13/2016 21.45 21.482 20.96 20.96 17,936
01/12/2016 21.49 21.49 21.3548 21.43 931
01/11/2016 21.98 21.98 21.18 21.36 11,179
01/08/2016 21.56 21.565 21.56 21.565 1,597
01/07/2016 21.79 21.93 21.521 21.521 3,118
01/06/2016 22.49 22.49 22.0571 22.07 1,581
01/05/2016 23 23 22.612 22.72 31,147
01/04/2016 22.63 22.8399 22.515 22.74 6,943
12/31/2015 23.41 23.41 23.0701 23.18 37,141
12/30/2015 23.34 23.41 23.2601 23.3093 13,379
12/29/2015 23.4122 23.465 23.4122 23.465 2,707
12/28/2015 23.49 23.49 23.1901 23.24 7,601
12/24/2015 23.71 23.71 23.49 23.63 3,301
12/23/2015 23.16 23.568 23.16 23.568 2,770
12/22/2015 22.66 23.16 22.66 23.14 58,955
12/21/2015 22.77 22.792 22.5301 22.59 15,151
12/18/2015 22.62 22.98 22.62 22.79 7,498
12/17/2015 23.32 23.32 22.92 22.92 11,200
12/16/2015 23.18 23.25 23.04 23.25 5,086
12/15/2015 23.02 23.02 22.9001 22.945 6,191
12/14/2015 22.6 22.665 22.59 22.665 1,077
12/11/2015 23.2 23.2 22.965 22.965 3,142
12/10/2015 23.61 23.6527 23.47 23.5078 3,559
12/09/2015 23.796 23.796 23.464 23.5994 4,139
12/08/2015 23.72 23.73 23.515 23.515 1,125
12/07/2015 23.99 24.0556 23.8842 24.0556 5,163
12/04/2015 23.98 24.208 23.98 24.208 711
12/03/2015 24.16 24.18 23.97 24.0045 36,442
12/02/2015 24.23 24.27 24.0368 24.04 13,746
12/01/2015 24.46 24.59 24.42 24.59 7,434
11/30/2015 23.99 24.37 23.99 24.02 23,031
11/27/2015 24.3394 24.3394 24.3394 24.3394 00
11/25/2015 24.32 24.34 24.2279 24.3394 3,857
11/24/2015 23.9743 24.25 23.9743 24.25 848
11/23/2015 23.96 24.1351 23.96 24.1014 1,988
11/20/2015 24.2513 24.276 23.96 23.98 4,427
11/19/2015 24.18 24.3587 24.18 24.1891 2,255
11/18/2015 24.0213 24.22 24.0213 24.22 704
11/17/2015 24.23 24.23 24.1438 24.1438 634
11/16/2015 23.98 24.2118 23.98 24.2118 980
11/13/2015 23.97 24.07 23.97 24.07 626
11/12/2015 24.14 24.14 23.9754 23.99 4,652
11/11/2015 24.315 24.42 24.28 24.312 11,067
11/10/2015 24.57 24.57 24.4721 24.4721 367
11/09/2015 24.51 24.51 24.5 24.5 1,170
11/06/2015 24.85 24.85 24.5565 24.6848 2,783
11/05/2015 25.0399 25.0399 25.017 25.017 453
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?