PowerShares Russell Top 200 Pure Growth Portfolio Historical Stock Prices

(ETF)
PXLG 
$34.36
*  
0.11
0.32%
Get PXLG Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading PXLG now


Community Rating:
View:    PXLG Pre-Market
 
 
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 25-FEB-2015 TO 25-MAY-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  34.36  34.4132  34.33  34.36 2,323
05/22/2015 34.39 34.4132 34.33 34.36 2,323
05/21/2015 34.454 34.4999 34.438 34.47 3,731
05/20/2015 34.331 34.38 34.3 34.36 3,196
05/19/2015 34.36 34.4 34.36 34.4 8,790
05/18/2015 34.2266 34.3963 34.2266 34.396 2,456
05/15/2015 34.27 34.28 34.2595 34.28 632
05/14/2015 34.25 34.2878 34.18 34.286 16,487
05/13/2015 34.04 34.04 33.91 33.91 1,028
05/12/2015 33.72 34.05 33.72 33.9799 4,149
05/11/2015 34.14 34.21 34.0501 34.0501 5,273
05/08/2015 34.224 34.26 34.17 34.23 3,576
05/07/2015 33.7 33.7558 33.6974 33.7 2,725
05/06/2015 33.7 33.7 33.52 33.62 1,863
05/05/2015 34.31 34.31 33.86 33.87 3,735
05/04/2015 34.23 34.408 34.23 34.335 5,462
05/01/2015 34.01 34.0499 33.934 33.9964 69,242
04/30/2015 33.989 34.0897 33.75 33.81 4,127
04/29/2015 34.2399 34.2399 34.1115 34.1764 5,242
04/28/2015 34.29 34.4546 34.29 34.39 2,764
04/27/2015 34.33 34.4493 34.19 34.21 3,901
04/24/2015 34.1 34.23 34.05 34.1401 6,651
04/23/2015 33.57 33.9667 33.57 33.84 8,965
04/22/2015 33.51 33.768 33.51 33.768 2,537
04/21/2015 33.6592 33.6592 33.5 33.54 4,502
04/20/2015 33.26 33.57 33.26 33.5325 2,074
04/17/2015 33.121 33.16 33 33.119 9,992
04/16/2015 33.53 33.53 33.43 33.4901 7,233
04/15/2015 33.48 33.57 33.46 33.57 6,109
04/14/2015 33.34 33.34 33.11 33.2947 3,027
04/13/2015 33.46 33.46 33.2114 33.241 7,518
04/10/2015 33.29 33.4134 33.2695 33.41 3,347
04/09/2015 33.16 33.3 33.14 33.3 68,291
04/08/2015 33.09 33.19 33.0756 33.0756 6,057
04/07/2015 33.22 33.26 33.17 33.22 2,105
04/06/2015 32.69 33.29 32.69 33.13 15,683
04/02/2015 32.9778 32.9778 32.83 32.8716 28,979
04/01/2015 32.96 32.96 32.644 32.7813 52,918
03/31/2015 32.9999 33.0802 32.9 32.94 8,981
03/30/2015 33.12 33.1639 33.0131 33.1429 4,053
03/27/2015 32.82 32.8399 32.6742 32.6768 11,637
03/26/2015 32.68 32.94 32.68 32.7912 14,811
03/25/2015 33.2901 33.32 33 33.0027 13,799
03/24/2015 33.5 33.5 33.24 33.321 12,773
03/23/2015 33.56 33.6049 33.53 33.56 3,963
03/20/2015 33.38 33.61 33.38 33.569 7,330
03/19/2015 33.42 33.42 33.26 33.4 6,312
03/18/2015 33.0199 33.59 32.9201 33.589 9,152
03/17/2015 33.01 33.14 32.9 33.06 15,538
03/16/2015 32.9456 33.09 32.9456 33.07 7,372
03/13/2015 32.65 32.6799 32.479 32.61 12,583
03/12/2015 32.6096 32.8399 32.6096 32.75 4,672
03/11/2015 32.569 32.6399 32.431 32.431 4,540
03/10/2015 32.9799 32.981 32.691 32.7699 6,427
03/09/2015 33.24 33.372 33.1901 33.33 3,422
03/06/2015 33.54 33.54 33.13 33.152 5,718
03/05/2015 33.74 33.74 33.5075 33.55 8,129
03/04/2015 33.5 33.64 33.489 33.58 11,604
03/03/2015 33.6699 33.7648 33.6699 33.7245 13,642
03/02/2015 33.68 33.92 33.68 33.92 182,440
02/27/2015 33.72 33.84 33.69 33.75 25,524
02/26/2015 33.83 33.8499 33.64 33.72 14,029
02/25/2015 33.9 33.9299 33.71 33.74 8,688
*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?