PowerShares Fundamental Pure Small Growth Portfolio Historical Stock Prices

(ETF)
PXSG 
$24.66
*  
0.03
0.12%
Get PXSG Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading PXSG 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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.61  24.6799  24.6298  24.66 3,729
07/09/2014 24.661 24.6799 24.6298 24.66 3,729
07/08/2014 24.5344 24.63 24.5344 24.63 1,088
07/07/2014 24.99 25.0217 24.99 25.0217 1,051
07/03/2014 25.1001 25.1661 25.1001 25.1661 769
07/02/2014 25.0489 25.0489 25.0489 25.0489 1,545
07/01/2014 24.98 25.26 24.98 25.18 7,245
06/30/2014 24.835 24.974 24.83 24.925 3,445
06/27/2014 24.77 24.886 24.77 24.886 713
06/26/2014 24.673 24.706 24.673 24.706 675
06/25/2014 24.58 24.774 24.58 24.774 959
06/24/2014 24.85 24.9822 24.65 24.65 2,272
06/23/2014 24.8407 24.9084 24.831 24.85 2,523
06/20/2014 24.8 24.8699 24.76 24.8699 2,159
06/19/2014 24.9264 24.9264 24.8301 24.9245 1,278
06/18/2014 24.766 24.94 24.69 24.94 5,395
06/17/2014 24.53 24.8204 24.53 24.74 14,471
06/16/2014 24.5667 24.6167 24.565 24.565 1,950
06/13/2014 24.478 24.49 24.478 24.49 627
06/12/2014 24.5492 24.5999 24.45 24.45 1,753
06/11/2014 24.5758 24.6 24.54 24.54 869
06/10/2014 24.554 24.6199 24.554 24.6199 406
06/09/2014 24.57 24.57 24.57 24.57 00
06/06/2014 24.58 24.58 24.57 24.57 347
06/05/2014 24.02 24.36 24.02 24.36 1,515
06/04/2014 23.8812 23.8812 23.8812 23.8812 364
06/03/2014 23.891 23.92 23.891 23.91 1,219
06/02/2014 23.98 23.98 23.83 23.888 1,007
05/30/2014 24 24.0163 23.8701 23.92 2,900
05/29/2014 23.976 24.05 23.976 24.0499 27,546
05/28/2014 23.91 23.94 23.86 23.9001 5,076
05/27/2014 24.01 24.0521 23.96 24.0521 3,543
05/23/2014 23.66 23.7748 23.66 23.7748 828
05/22/2014 23.602 23.694 23.6 23.6529 17,872
05/21/2014 23.46 23.4914 23.3373 23.4914 621
05/20/2014 23.3414 23.4699 23.3414 23.4699 775
05/19/2014 23.6 23.6599 23.6 23.6599 2,614
05/16/2014 23.24 23.43 23.24 23.416 19,114
05/15/2014 23.1872 23.33 23.0904 23.33 1,467
05/14/2014 23.59 23.65 23.44 23.49 2,889
05/13/2014 23.859 23.859 23.859 23.859 167
05/12/2014 23.69 23.9387 23.59 23.8884 4,096
05/09/2014 23.42 23.42 23.3 23.3 370
05/08/2014 23.762 23.762 23.739 23.739 410
05/07/2014 23.65 23.72 23.35 23.401 4,303
05/06/2014 23.685 23.72 23.63 23.63 6,598
05/05/2014 23.98 23.98 23.918 23.918 21,494
05/02/2014 24.1105 24.1299 23.99 23.99 862
05/01/2014 23.89 23.98 23.7856 23.7856 2,212
04/30/2014 23.61 23.852 23.61 23.852 2,416
04/29/2014 23.734 23.8104 23.72 23.7543 1,534
04/28/2014 23.5271 23.55 23.5271 23.55 400
04/25/2014 23.9 23.9 23.7105 23.7764 2,171
04/24/2014 24.21 24.21 24.1499 24.1499 889
04/23/2014 24.0705 24.0705 24.0705 24.0705 00
04/22/2014 24.0705 24.0705 24.0705 24.0705 575
04/21/2014 24.02 24.09 23.9299 24.04 5,558
04/17/2014 23.75 24.0101 23.75 24 14,359
04/16/2014 23.76 23.9299 23.64 23.9299 15,980
04/15/2014 23.6407 23.6407 23.47 23.47 718
04/14/2014 23.6201 23.65 23.6201 23.63 754
04/11/2014 23.5 23.68 23.332 23.41 3,453
04/10/2014 24.19 24.19 23.67 23.8099 2,771
04/09/2014 24.15 24.3265 24.15 24.23 4,154
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?