PowerShares Fundamental Pure Mid Growth Portfolio Historical Stock Prices

(ETF)
PXMG 
$31.4
*  
0.0601
0.19%
Get PXMG Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading PXMG 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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  31.51  31.40  31.40 5,485
08/27/2014 31.51 31.51 31.4 31.4 5,485
08/26/2014 31.49 31.542 31.46 31.4601 2,266
08/25/2014 31.46 31.46 31.44 31.44 1,877
08/22/2014 31.382 31.39 31.33 31.337 5,805
08/21/2014 31.41 31.41 31.31 31.39 764
08/20/2014 31.27 31.43 31.27 31.43 2,371
08/19/2014 31.2701 31.32 31.2701 31.32 1,918
08/18/2014 31.1446 31.18 31.1399 31.18 1,047
08/15/2014 31.06 31.06 30.77 30.83 2,144
08/14/2014 30.81 30.88 30.81 30.88 1,598
08/13/2014 30.7658 30.77 30.66 30.66 4,045
08/12/2014 30.51 30.62 30.4387 30.4899 3,361
08/11/2014 30.62 30.695 30.6148 30.6148 1,636
08/08/2014 30.15 30.58 30.15 30.58 5,071
08/07/2014 30.53 30.53 30.0517 30.1026 1,534
08/06/2014 30.4 30.4 30.31 30.34 1,146
08/05/2014 30.65 30.65 30.3076 30.3076 3,103
08/04/2014 30.429 30.72 30.4 30.66 2,754
08/01/2014 30.43 30.43 30.392 30.392 922
07/31/2014 30.76 30.76 30.575 30.575 886
07/30/2014 31.03 31.078 30.93 31.078 2,912
07/29/2014 31.1 31.1001 31.1 31.1001 1,977
07/28/2014 30.85 31.1999 30.85 31.13 2,153
07/25/2014 31.1499 31.1499 31.01 31.0956 1,275
07/24/2014 30.93 31.1894 30.93 31.07 1,428
07/23/2014 30.99 31.01 30.93 30.9501 1,609
07/22/2014 31.0299 31.0299 30.89 30.89 865
07/21/2014 30.75 30.75 30.6915 30.7301 4,895
07/18/2014 30.78 30.82 30.72 30.8108 5,744
07/17/2014 30.7701 30.7701 30.5401 30.56 1,910
07/16/2014 30.84 30.84 30.84 30.84 648
07/15/2014 30.8799 30.89 30.6 30.7033 2,106
07/14/2014 30.75 30.8799 30.741 30.782 2,730
07/11/2014 30.67 30.69 30.5828 30.66 1,815
07/10/2014 30.4 30.8 30.4 30.71 4,559
07/09/2014 30.84 30.8425 30.65 30.76 4,616
07/08/2014 30.75 30.77 30.64 30.67 4,031
07/07/2014 30.98 30.98 30.851 30.898 4,342
07/03/2014 31 31 31 31 1,108
07/02/2014 30.9588 30.9588 30.87 30.95 4,826
07/01/2014 30.88 31.1 30.88 31.05 9,369
06/30/2014 30.818 30.861 30.74 30.79 5,981
06/27/2014 30.79 30.83 30.71 30.71 2,247
06/26/2014 30.68 30.8 30.593 30.79 2,406
06/25/2014 30.7 30.813 30.7 30.79 3,364
06/24/2014 31.02 31.12 30.71 30.71 4,806
06/23/2014 31.09 31.09 30.9401 31.03 4,572
06/20/2014 31.01 31.01 30.88 30.98 2,537
06/19/2014 31.07 31.07 30.94 30.99 4,304
06/18/2014 30.79 31.03 30.74 31.03 8,822
06/17/2014 30.6839 30.8393 30.6735 30.77 4,519
06/16/2014 30.6901 30.76 30.5901 30.76 1,193
06/13/2014 30.68 30.7 30.51 30.6 3,991
06/12/2014 30.421 30.6588 30.421 30.52 2,799
06/11/2014 29.3547 30.702 29.3547 30.67 2,451
06/10/2014 30.725 30.725 30.67 30.69 3,365
06/09/2014 30.94 30.9942 30.94 30.9942 756
06/06/2014 30.902 30.99 30.8901 30.99 1,382
06/05/2014 30.76 30.8525 30.48 30.79 4,148
06/04/2014 30.59 30.59 30.59 30.59 403
06/03/2014 30.4 30.53 30.39 30.49 6,683
06/02/2014 30.5 30.51 30.5 30.509 2,260
05/30/2014 30.53 30.54 30.3501 30.54 3,423
05/29/2014 30.378 30.49 30.35 30.49 16,390
05/28/2014 30.35 30.37 30.29 30.3198 2,569
05/27/2014 30.3085 30.34 30.3085 30.3331 904
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?