PowerShares Fundamental Pure Small Growth Portfolio Historical Stock Prices

(ETF)
PXSG 
$24.6267
*  
0.1034
0.42%
Get PXSG Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading PXSG now


Community Rating:
View:    PXSG After Hours
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  24.69  24.6267  24.6267 1,042
08/26/2014 24.75 24.79 24.7301 24.7301 3,625
08/25/2014 24.73 24.73 24.533 24.533 1,527
08/22/2014 24.4401 24.6183 24.4401 24.6183 398
08/21/2014 24.45 24.55 24.45 24.55 864
08/20/2014 24.48 24.58 24.416 24.573 9,296
08/19/2014 24.5 24.6 24.5 24.56 15,660
08/18/2014 24.4064 24.41 24.39 24.4099 5,644
08/15/2014 24.28 24.28 24 24.116 1,160
08/14/2014 24.0997 24.0997 24.0602 24.0602 386
08/13/2014 24 24.1134 24 24.0999 2,073
08/12/2014 24.033 24.0528 23.835 23.835 1,654
08/11/2014 24.198 24.198 24.146 24.15 3,764
08/08/2014 23.69 23.88 23.69 23.88 1,826
08/07/2014 23.8043 23.8043 23.6138 23.6138 763
08/06/2014 23.8222 23.8222 23.75 23.76 1,224
08/05/2014 23.86 23.9 23.7101 23.8 6,628
08/04/2014 23.75 23.9 23.732 23.9 1,836
08/01/2014 23.68 23.68 23.67 23.67 1,664
07/31/2014 24 24 23.98 23.98 603
07/30/2014 24.42 24.42 24.317 24.4176 3,348
07/29/2014 24.3526 24.3526 24.3526 24.3526 00
07/28/2014 24.41 24.41 24.181 24.3526 1,406
07/25/2014 24.376 24.4261 24.376 24.4261 1,659
07/24/2014 24.5509 24.6699 24.55 24.55 837
07/23/2014 24.56 24.56 24.4701 24.4968 563
07/22/2014 24.57 24.59 24.54 24.54 1,641
07/21/2014 24.25 24.3721 24.25 24.3721 2,402
07/18/2014 24.47 24.47 24.3632 24.3632 1,855
07/17/2014 24.32 24.35 24.25 24.25 2,558
07/16/2014 24.47 24.47 24.38 24.41 14,741
07/15/2014 24.33 24.38 24.325 24.325 4,904
07/14/2014 24.63 24.63 24.493 24.493 4,328
07/11/2014 24.43 24.43 24.43 24.43 288
07/10/2014 24.3301 24.5499 24.3301 24.4527 1,025
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
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?