PowerShares Fundamental Pure Large Growth Portfolio Historical Stock Prices

(ETF)
PXLG 
$32.19
*  
0.068
0.21%
Get PXLG Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading PXLG now


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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  32.36  32.0596  32.19 81,472
08/29/2014 32.1 32.258 32.06 32.258 1,806
08/28/2014 32.17 32.17 32.0996 32.14 1,197
08/27/2014 32.16 32.2199 32.14 32.14 3,239
08/26/2014 32.2069 32.2398 32.15 32.2 25,202
08/25/2014 32.18 32.18 32.18 32.18 646
08/22/2014 32.12 32.12 31.9941 31.9941 4,477
08/21/2014 32 32.06 32 32.0377 5,175
08/20/2014 31.96 32.06 31.874 32.01 9,924
08/19/2014 31.89 31.97 31.8801 31.95 11,865
08/18/2014 31.65 31.745 31.5801 31.74 8,778
08/15/2014 31.31 31.46 31.31 31.46 996
08/14/2014 31.27 31.3528 31.2601 31.3504 3,195
08/13/2014 31.13 31.27 31.1299 31.266 3,090
08/12/2014 31.06 31.11 30.94 30.94 16,148
08/11/2014 31.0199 31.129 31.0199 31.08 3,176
08/08/2014 30.63 30.9 30.61 30.9 22,433
08/07/2014 30.92 30.92 30.52 30.554 13,309
08/06/2014 30.69 30.91 30.69 30.78 8,210
08/05/2014 30.88 31.03 30.69 30.76 8,508
08/04/2014 30.86 31.0899 30.74 31.06 7,718
08/01/2014 30.76 30.84 30.5701 30.76 25,483
07/31/2014 31.31 31.31 30.9 30.91 22,972
07/30/2014 31.58 31.58 31.3901 31.562 10,587
07/29/2014 31.68 31.699 31.51 31.51 16,972
07/28/2014 31.65 31.65 31.4 31.58 4,318
07/25/2014 31.56 31.6 31.51 31.56 6,983
07/24/2014 31.6 31.68 31.6 31.6303 1,897
07/23/2014 31.66 31.77 31.581 31.66 23,840
07/22/2014 31.665 31.67 31.6052 31.6052 3,857
07/21/2014 31.39 31.49 31.36 31.458 10,633
07/18/2014 31.38 31.49 31.276 31.48 4,210
07/17/2014 31.5 31.54 31.14 31.2 32,585
07/16/2014 31.46 31.5 31.37 31.5 25,100
07/15/2014 31.4 31.42 31.24 31.38 14,130
07/14/2014 31.45 31.45 31.33 31.45 7,230
07/11/2014 31.199 31.2799 31.199 31.2799 1,358
07/10/2014 31.09 31.33 31.09 31.22 4,678
07/09/2014 31.36 31.36 31.3 31.3599 1,115
07/08/2014 31.209 31.29 31.147 31.2372 4,489
07/07/2014 31.51 31.51 31.32 31.386 2,839
07/03/2014 31.52 31.52 31.469 31.4829 4,658
07/02/2014 31.24 31.349 31.24 31.31 7,069
07/01/2014 31.27 31.42 31.27 31.36 51,994
06/30/2014 31.18 31.2 31.14 31.14 9,157
06/27/2014 31 31.029 30.99 31.0133 6,351
06/26/2014 30.91 30.92 30.872 30.8961 1,747
06/25/2014 30.81 31.01 30.81 31.01 931
06/24/2014 31.085 31.085 30.7985 30.7985 369
06/23/2014 31.01 31.02 31.01 31.019 1,357
06/20/2014 31.03 31.84 31.0118 31.0118 1,336
06/19/2014 31.09 31.12 31.01 31.07 10,570
06/18/2014 30.78 30.89 30.6801 30.886 575
06/17/2014 30.7469 30.84 30.7469 30.83 7,186
06/16/2014 30.82 30.8699 30.677 30.77 6,032
06/13/2014 30.78 30.789 30.648 30.789 1,986
06/12/2014 30.8799 30.8799 30.8799 30.8799 00
06/11/2014 30.912 30.912 30.8799 30.8799 1,013
06/10/2014 31 31 30.88 30.93 9,858
06/09/2014 30.9597 31.09 30.9597 30.96 8,381
06/06/2014 30.93 30.94 30.91 30.91 2,219
06/05/2014 30.69 30.84 30.48 30.75 11,873
06/04/2014 30.49 30.6108 30.4884 30.6108 2,089
06/03/2014 30.516 30.57 30.516 30.57 1,118
06/02/2014 30.421 30.49 30.421 30.49 39,348
05/30/2014 30.456 30.59 30.456 30.532 2,727
05/29/2014 30.43 30.48 30.39 30.48 6,760
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?