Home > Quotes > PXSG > Historical Prices

PowerShares Fundamental Pure Small Growth Portfolio Historical Stock Prices

(ETF)
PXSG 
$20.3801
*  
0.4599
  negative  
2.21%
Get PXSG Alerts
*Delayed - data as of May 22, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  20.73  20.886  20.3801  20.3801 5,836
05/21/2013 20.73 20.8699 20.73 20.84 2,139
05/20/2013 20.789 20.8163 20.75 20.789 4,618
05/17/2013 20.72 20.7352 20.72 20.7352 426
05/16/2013 20.6301 20.6597 20.57 20.57 8,457
05/15/2013 20.53 20.5865 20.48 20.5865 1,461
05/14/2013 20.4 20.4901 20.4 20.4648 4,498
05/13/2013 20.29 20.29 20.26 20.26 1,600
05/10/2013 20.16 20.29 20.16 20.29 2,386
05/09/2013 20.2232 20.236 20.1914 20.1964 676
05/08/2013 20.14 20.18 20.14 20.1764 1,029
05/07/2013 20.0215 20.0901 19.96 20.068 20,440
05/06/2013 19.88 19.98 19.88 19.9401 3,527
05/03/2013 19.82 19.97 19.8 19.87 16,453
05/02/2013 19.4 19.594 19.4 19.5848 1,598
05/01/2013 19.51 19.52 19.35 19.39 18,600
04/30/2013 19.7 19.7 19.6748 19.7 2,154
04/29/2013 19.649 19.66 19.649 19.6566 11,086
04/26/2013 19.5099 19.51 19.4861 19.506 1,206
04/25/2013 19.53 19.6599 19.53 19.6599 1,739
04/24/2013 19.42 19.4524 19.372 19.4524 2,410
04/23/2013 19.3 19.36 19.25 19.36 2,998
04/22/2013 19.03 19.179 18.86 19.164 1,896
04/19/2013 18.8595 18.8595 18.8595 18.8595 00
04/18/2013 19.11 19.11 18.8595 18.8595 8,463
04/17/2013 19.27 19.27 18.97 19.051 3,455
04/16/2013 19.26 19.39 19.2252 19.39 2,200
04/15/2013 19.64 19.64 19.11 19.14 1,788
04/12/2013 19.6301 19.7499 19.6301 19.7226 1,715
04/11/2013 19.79 19.904 19.79 19.8661 3,736
04/10/2013 19.62 19.8384 19.62 19.8384 1,652
04/09/2013 19.5 19.56 19.47 19.56 1,200
04/08/2013 19.34 19.4532 19.32 19.4532 1,319
04/05/2013 19.18 19.343 19.17 19.343 2,337
04/04/2013 19.32 19.39 19.29 19.37 750
04/03/2013 19.64 19.64 19.27 19.27 1,473
04/02/2013 19.77 19.77 19.6483 19.6483 1,640
04/01/2013 19.94 19.94 19.001 19.7099 1,201
03/28/2013 20 20 19.8301 19.91 3,664
03/27/2013 19.7 19.8362 19.69 19.8301 5,531
03/26/2013 19.81 19.83 19.7698 19.822 1,631
03/25/2013 19.8 19.8 19.6101 19.74 10,471
03/22/2013 19.74 19.75 19.7101 19.729 4,530
03/21/2013 19.7 19.78 19.65 19.68 24,994
03/20/2013 19.76 19.82 19.76 19.81 6,015
03/19/2013 19.85 19.85 19.6 19.6225 8,132
03/18/2013 19.83 19.85 19.78 19.78 24,517
03/15/2013 19.92 19.92 19.92 19.92 454
03/14/2013 19.9252 19.9252 19.9252 19.9252 126
03/13/2013 19.76 19.83 19.7101 19.7952 8,651
03/12/2013 19.74 19.766 19.69 19.726 1,181
03/11/2013 19.721 19.745 19.72 19.745 650
03/08/2013 19.74 19.8 19.62 19.74 6,528
03/07/2013 19.59 19.63 19.576 19.63 2,490
03/06/2013 19.4801 19.55 19.476 19.5064 15,257
03/05/2013 19.42 19.42 19.41 19.42 27,721
03/04/2013 19.1201 19.2299 19.1201 19.202 2,138
03/01/2013 19.08 19.182 18.968 19.182 3,777
02/28/2013 19.13 19.251 19.13 19.24 4,238
02/27/2013 19.1503 19.2422 19.1503 19.2372 960
02/26/2013 19.01 19.01 18.9075 18.9578 4,205
02/25/2013 19.34 19.34 19.15 19.154 2,414
02/22/2013 19.1001 19.25 19.1001 19.25 768
02/21/2013 19.16 19.17 19.01 19.01 22,750
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.