PowerShares Global Agriculture Portfolio Historical Stock Prices

PAGG 
$30.56
*  
0.08
0.26%
Get PAGG Alerts
*Delayed - data as of Jul. 23, 2014 10:12 ET  -  Find a broker to begin trading PAGG now
Exchange: NASDAQ

Community Rating:
View:    PAGG Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
10:12  30.56  30.56  30.56  30.56 1,400
07/22/2014 30.56 30.7 30.56 30.64 3,001
07/21/2014 30.54 30.69 30.5182 30.69 6,643
07/18/2014 30.55 30.71 30.54 30.71 3,309
07/17/2014 30.63 30.65 30.44 30.44 4,892
07/16/2014 30.56 30.7 30.56 30.7 8,508
07/15/2014 30.62 30.62 30.47 30.57 4,995
07/14/2014 30.69 30.69 30.59 30.59 1,201
07/11/2014 30.54 30.55 30.46 30.49 1,800
07/10/2014 30.51 30.6405 30.45 30.58 7,310
07/09/2014 30.85 30.894 30.85 30.87 1,441
07/08/2014 30.918 31.004 30.88 30.89 8,279
07/07/2014 31.14 31.14 31.04 31.07 3,756
07/03/2014 30.89 31.142 30.89 31.142 2,598
07/02/2014 30.99 31.09 30.99 31.054 4,447
07/01/2014 30.991 31.03 30.87 31.03 15,219
06/30/2014 30.99 30.99 30.84 30.86 46,664
06/27/2014 30.65 30.94 30.65 30.94 11,582
06/26/2014 30.73 30.99 30.73 30.99 2,718
06/25/2014 30.904 30.99 30.8901 30.93 4,302
06/24/2014 31.16 31.18 31 31.0199 8,134
06/23/2014 30.74 31.14 30.74 31.13 142,123
06/20/2014 30.95 31.1 30.93 30.97 8,566
06/19/2014 31.16 31.2899 31.1501 31.28 3,431
06/18/2014 31.0199 31.2499 31.0199 31.2499 3,122
06/17/2014 30.8 30.861 30.8 30.8 1,004
06/16/2014 30.44 30.804 30.44 30.73 5,922
06/13/2014 30.55 30.612 30.52 30.61 4,594
06/12/2014 30.65 30.65 30.59 30.59 3,104
06/11/2014 30.72 30.8522 30.72 30.76 11,362
06/10/2014 31.09 31.1 30.94 31.1 7,549
06/09/2014 30.72 30.999 30.72 30.999 848
06/06/2014 30.89 30.979 30.86 30.89 19,369
06/05/2014 30.55 30.84 30.53 30.74 10,884
06/04/2014 30.51 30.64 30.48 30.64 6,604
06/03/2014 30.665 30.68 30.66 30.675 1,671
06/02/2014 30.78 30.89 30.78 30.89 4,681
05/30/2014 30.81 30.81 30.79 30.79 1,051
05/29/2014 30.78 30.98 30.78 30.9708 4,090
05/28/2014 30.81 30.8999 30.77 30.8999 3,670
05/27/2014 30.86 31.02 30.85 31.02 2,448
05/23/2014 30.84 30.928 30.84 30.86 6,773
05/22/2014 30.89 31.02 30.88 30.89 18,636
05/21/2014 30.741 30.93 30.741 30.88 2,719
05/20/2014 31.0299 31.0299 30.8336 30.8336 2,301
05/19/2014 31.01 31.1899 31.01 31.18 3,891
05/16/2014 30.95 31.1235 30.95 31.1 2,779
05/15/2014 30.93 30.98 30.85 30.96 6,470
05/14/2014 30.97 31.25 30.97 31.2305 10,538
05/13/2014 30.98 31.11 30.96 31.04 3,140
05/12/2014 30.91 31.05 30.9 30.98 9,246
05/09/2014 30.69 30.8599 30.62 30.6712 6,699
05/08/2014 30.924 31.0076 30.884 30.884 3,372
05/07/2014 30.886 30.97 30.762 30.97 2,575
05/06/2014 30.65 30.72 30.612 30.612 4,297
05/05/2014 30.43 30.85 30.43 30.85 2,909
05/02/2014 30.5 30.656 30.5 30.65 11,088
05/01/2014 30.36 30.79 30.36 30.506 3,586
04/30/2014 30.37 30.83 30.37 30.83 6,778
04/29/2014 30.43 30.51 30.43 30.51 2,396
04/28/2014 30.34 30.465 30.21 30.41 12,218
04/25/2014 30.21 30.42 30.21 30.33 7,927
04/24/2014 30.43 30.5285 30.38 30.5285 9,306
04/23/2014 30.57 30.63 30.44 30.5 3,956
04/22/2014 30.574 30.63 30.47 30.47 4,391
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?