PowerShares Fundamental Pure Mid Growth Portfolio Historical Stock Prices

(ETF)
PXMG 
$32.43
*  
0.20
0.62%
Get PXMG Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading PXMG now


Community Rating:
View:    PXMG 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 04-FEB-2015 TO 04-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  32.23  32.43  32.23  32.43 2,086
05/04/2015 32.23 32.43 32.23 32.43 2,086
05/01/2015 32.12 32.2451 32.08 32.23 1,543
04/30/2015 32.19 32.19 31.98 31.98 2,261
04/29/2015 32.3 32.3001 32.1855 32.21 3,720
04/28/2015 32.44 32.52 32.44 32.52 3,179
04/27/2015 32.78 32.78 32.47 32.47 2,965
04/24/2015 32.87 32.87 32.68 32.68 2,054
04/23/2015 32.68 32.852 32.68 32.852 1,739
04/22/2015 32.4951 32.63 32.4951 32.62 1,240
04/21/2015 32.55 32.55 32.49 32.49 1,159
04/20/2015 32.528 32.5996 32.4901 32.5374 4,373
04/17/2015 32.37 32.4099 32.24 32.3 9,503
04/16/2015 32.67 32.67 32.6 32.65 3,748
04/15/2015 32.66 32.7797 32.6566 32.71 3,991
04/14/2015 32.4567 32.47 32.4567 32.46 2,086
04/13/2015 32.64 32.65 32.428 32.428 2,860
04/10/2015 32.58 32.63 32.53 32.53 2,919
04/09/2015 32.4521 32.52 32.368 32.4675 6,889
04/08/2015 32.58 32.58 32.4401 32.4643 4,192
04/07/2015 32.639 32.639 32.46 32.4603 22,151
04/06/2015 32.2 32.59 32.2 32.58 3,275
04/02/2015 32.23 32.48 32.23 32.31 7,268
04/01/2015 32.117 32.117 32.01 32.0451 678
03/31/2015 32.405 32.405 32.39 32.4 1,655
03/30/2015 32.22 32.48 32.22 32.48 1,826
03/27/2015 31.83 32.03 31.83 32.02 5,040
03/26/2015 31.89 31.9601 31.79 31.91 13,226
03/25/2015 32.3664 32.44 32.0067 32.01 6,860
03/24/2015 32.51 32.5599 32.42 32.44 4,329
03/23/2015 32.7101 32.8095 32.66 32.66 2,785
03/20/2015 32.609 32.75 32.5496 32.71 8,520
03/19/2015 32.5149 32.5149 32.3951 32.43 2,533
03/18/2015 31.983 32.54 31.94 32.53 21,012
03/17/2015 31.99 32.13 31.95 32.13 5,462
03/16/2015 32.0896 32.1899 32.0792 32.1899 2,378
03/13/2015 31.6637 31.798 31.63 31.798 6,227
03/12/2015 31.832 31.98 31.83 31.9443 3,915
03/11/2015 31.6123 31.6632 31.5001 31.592 3,269
03/10/2015 31.7142 31.7142 31.6106 31.6106 1,572
03/09/2015 31.98 32.11 31.98 32 3,443
03/06/2015 32.245 32.245 31.89 31.95 17,353
03/05/2015 32.54 32.56 32.48 32.48 96,525
03/04/2015 32.5 32.5 32.3282 32.4226 36,005
03/03/2015 32.63 32.65 32.535 32.64 4,939
03/02/2015 32.61 32.78 32.61 32.78 4,984
02/27/2015 32.6 32.655 32.5201 32.53 4,094
02/26/2015 32.5 32.6599 32.5 32.57 4,616
02/25/2015 32.77 32.83 32.72 32.72 1,744
02/24/2015 32.605 32.765 32.605 32.76 10,716
02/23/2015 32.81 32.82 32.7001 32.74 2,357
02/20/2015 32.64 32.77 32.53 32.77 14,110
02/19/2015 32.6397 32.6397 32.5938 32.5938 541
02/18/2015 32.461 32.62 32.46 32.62 2,790
02/17/2015 32.44 32.585 32.41 32.53 6,227
02/13/2015 32.35 32.43 32.31 32.43 2,085
02/12/2015 32.0555 32.21 32.0555 32.21 1,977
02/11/2015 31.902 31.968 31.77 31.968 3,818
02/10/2015 31.86 31.91 31.51 31.91 34,736
02/09/2015 31.64 31.7136 31.57 31.57 1,703
02/06/2015 31.89 31.89 31.72 31.75 2,353
02/05/2015 31.897 31.97 31.895 31.97 1,269
02/04/2015 31.6901 31.745 31.63 31.68 2,454
*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?