PowerShares Fundamental Pure Large Growth Portfolio Historical Stock Prices

(ETF)
PXLG 
$29.05
*  
unch
 negative 
unch
Get PXLG Alerts
*Delayed - data as of Apr. 17, 2014 10:09 ET 


Community Rating:
View:    PXLG 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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
10:09  29.10 N/A N/A  29.05 0
04/16/2014 29.045 29.088 29.01 29.05 2,217
04/15/2014 28.65 28.65 28.4866 28.4866 552
04/14/2014 28.649 28.649 28.649 28.649 236
04/11/2014 28.5289 28.5289 28.45 28.45 364
04/10/2014 29.15 29.15 29.15 29.15 00
04/09/2014 29 29.219 29 29.15 3,108
04/08/2014 28.75 28.75 28.75 28.75 119
04/07/2014 28.74 28.8001 28.74 28.8001 962
04/04/2014 29.72 29.72 29.18 29.18 8,509
04/03/2014 29.55 29.55 29.4 29.48 4,213
04/02/2014 29.56 29.56 29.44 29.499 3,792
04/01/2014 29.35 29.46 29.35 29.46 20,502
03/31/2014 29.12 29.31 29.12 29.2112 7,148
03/28/2014 28.84 28.84 28.84 28.84 00
03/27/2014 28.76 28.84 28.76 28.84 691
03/26/2014 29.147 29.147 29.03 29.079 6,102
03/25/2014 29.06 29.067 29.06 29.067 733
03/24/2014 28.812 28.903 28.76 28.903 1,328
03/21/2014 28.92 28.92 28.92 28.92 00
03/20/2014 28.97 28.97 28.92 28.92 677
03/19/2014 28.9399 28.94 28.9339 28.9399 1,472
03/18/2014 29.03 29.2099 29.03 29.2099 3,257
03/17/2014 28.95 28.96 28.87 28.95 1,644
03/14/2014 28.8 28.8 28.7 28.73 11,287
03/13/2014 29.0499 29.05 29.0499 29.05 392
03/12/2014 28.9999 29.049 28.952 29.049 4,117
03/11/2014 28.93 28.9961 28.91 28.9961 5,566
03/10/2014 29.1 29.1 29.05 29.1 23,476
03/07/2014 29.1896 29.1896 29.0516 29.082 1,913
03/06/2014 29.15 29.1701 29.1009 29.1009 1,185
03/05/2014 29.11 29.1696 29.11 29.169 3,671
03/04/2014 29 29.1796 29 29.155 1,870
03/03/2014 28.8599 28.8599 28.6001 28.64 2,492
02/28/2014 28.9117 28.971 28.9117 28.971 745
02/27/2014 28.6706 28.77 28.6704 28.76 4,065
02/26/2014 28.6935 28.6935 28.57 28.61 4,087
02/25/2014 28.63 28.63 28.63 28.63 287
02/24/2014 28.61 28.8107 28.61 28.7699 3,557
02/21/2014 28.67 28.67 28.533 28.546 5,068
02/20/2014 28.48 28.602 28.48 28.602 1,303
02/19/2014 28.6 28.702 28.48 28.504 3,689
02/18/2014 28.72 28.7394 28.7068 28.7083 3,771
02/14/2014 28.42 28.7195 28.42 28.7195 8,119
02/13/2014 28.3701 28.5582 28.3701 28.4684 1,075
02/12/2014 28.429 28.439 28.3903 28.41 1,853
02/11/2014 28.32 28.4499 28.32 28.42 7,966
02/10/2014 28.019 28.0209 27.99 28.0209 1,831
02/07/2014 27.8901 28.03 27.8901 27.9401 16,068
02/06/2014 27.46 27.622 27.46 27.5691 1,473
02/05/2014 27.1499 27.2501 27.1499 27.2501 743
02/04/2014 27.19 27.3299 27.19 27.3196 10,796
02/03/2014 27.0176 27.07 27.0176 27.07 2,147
01/31/2014 27.56 27.83 27.56 27.8196 10,835
01/30/2014 27.61 27.779 27.61 27.6801 1,280
01/29/2014 27.54 27.62 27.43 27.46 5,405
01/28/2014 27.71 27.71 27.71 27.71 00
01/27/2014 27.79 27.81 27.71 27.71 1,266
01/24/2014 28.06 28.06 27.85 27.85 2,708
01/23/2014 28.28 28.28 28.07 28.08 7,560
01/22/2014 28.32 28.389 28.32 28.38 6,461
01/21/2014 28.382 28.442 28.249 28.3199 16,031
01/17/2014 28.4096 28.4096 28.4096 28.4096 427
01/16/2014 28.39 28.42 28.39 28.42 1,610
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 your brokers before you trade


Want to trade FX?