PowerShares Global Agriculture Portfolio Historical Stock Prices

(ETF)
PAGG 
$29.05
*  
0.4699
1.59%
Get PAGG Alerts
*Delayed - data as of Jul. 7, 2015  -  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 07-APR-2015 TO 07-JUL-2015

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  29.35  29.35  28.775  29.05 18,074
07/07/2015 29.35 29.35 28.775 29.05 18,074
07/06/2015 29.583 29.583 29.499 29.5199 3,165
07/02/2015 29.8801 29.8801 29.8401 29.8401 844
07/01/2015 29.89 29.97 29.81 29.87 1,771
06/30/2015 29.69 29.69 29.44 29.66 2,601
06/29/2015 29.66 29.66 29.26 29.339 1,777
06/26/2015 30.273 30.273 29.75 29.9 8,928
06/25/2015 29.41 29.91 29.41 29.9 47,272
06/24/2015 29.63 29.63 29.41 29.41 1,021
06/23/2015 29.66 29.6977 29.66 29.6745 4,382
06/22/2015 29.74 29.74 29.62 29.64 3,242
06/19/2015 29.8 29.8 29.8 29.8 00
06/18/2015 29.772 29.8412 29.7255 29.8 10,229
06/17/2015 29.47 29.47 29.27 29.27 6,783
06/16/2015 29.48 29.5308 29.474 29.4801 2,888
06/15/2015 29.53 29.53 29.3812 29.46 10,208
06/12/2015 29.67 29.6715 29.6051 29.6715 3,446
06/11/2015 29.825 29.9 29.7537 29.9 4,963
06/10/2015 29.805 29.91 29.79 29.88 9,120
06/09/2015 29.54 29.69 29.4 29.52 61,699
06/08/2015 29.56 29.56 29.555 29.555 370
06/05/2015 29.82 29.82 29.619 29.77 4,187
06/04/2015 30.39 30.39 29.97 29.97 7,314
06/03/2015 30.49 30.595 30.47 30.54 8,718
06/02/2015 30.23 30.44 30.23 30.44 5,490
06/01/2015 30.25 30.29 30.25 30.25 1,013
05/29/2015 30.53 30.54 30.51 30.54 3,125
05/28/2015 30.56 30.752 30.56 30.752 3,874
05/27/2015 30.68 30.7513 30.68 30.7513 2,460
05/26/2015 30.7562 30.7562 30.5701 30.5701 10,567
05/22/2015 31.08 31.14 31.05 31.14 3,162
05/21/2015 31.08 31.2299 31.08 31.14 1,787
05/20/2015 30.99 30.99 30.92 30.99 1,835
05/19/2015 30.821 30.89 30.8101 30.82 975
05/18/2015 30.9657 30.9657 30.9657 30.9657 00
05/15/2015 30.76 30.9657 30.67 30.9657 12,939
05/14/2015 30.75 30.83 30.69 30.816 31,796
05/13/2015 30.6099 30.6099 30.45 30.566 1,567
05/12/2015 30.2542 30.33 30.2354 30.2354 700
05/11/2015 30.26 30.34 30.26 30.34 1,844
05/08/2015 30.29 30.5 30.29 30.5 20,222
05/07/2015 29.18 29.66 29.18 29.66 19,661
05/06/2015 29.5 29.5 29.3503 29.3503 6,736
05/05/2015 29.3581 29.3581 29.3581 29.3581 237
05/04/2015 29.48 29.67 29.48 29.57 2,758
05/01/2015 29.4 29.76 29.4 29.76 63,774
04/30/2015 29.1 29.18 28.98 28.98 5,335
04/29/2015 29.22 29.271 29.211 29.271 586
04/28/2015 29.39 29.39 29.3001 29.34 2,029
04/27/2015 29.5441 29.69 29.4001 29.53 2,506
04/24/2015 29.47 29.58 29.47 29.58 1,835
04/23/2015 29.12 29.42 29.12 29.42 3,018
04/22/2015 29.164 29.22 29.14 29.22 896
04/21/2015 29.211 29.24 29.18 29.18 2,815
04/20/2015 29.28 29.28 29.27 29.27 2,740
04/17/2015 29.41 29.41 29.2 29.29 18,360
04/16/2015 29.757 29.81 29.72 29.73 1,479
04/15/2015 29.4 29.5992 29.3955 29.57 5,317
04/14/2015 29.371 29.49 29.29 29.46 9,262
04/13/2015 29.49 29.56 29.31 29.36 7,224
04/10/2015 29.58 29.58 29.48 29.57 6,630
04/09/2015 29.49 29.6194 29.49 29.53 5,606
04/08/2015 29.47 29.54 29.47 29.508 852
04/07/2015 29.5101 29.5101 29.39 29.46 5,925
*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?