$30.66 -0.13 (%) PowerShares ETF Shs PowerShares Fundamental Pure Mid Growth Portfolio - NYSEARCA

Sep. 22, 2014 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXMG historical data

Date Open High Low Close Volume
9/22/201430.7130.7530.4930.6610,433
9/19/201431.1031.1030.7930.794,137
9/18/201431.1331.1531.0231.146,678
9/17/201431.0031.2031.0031.011,564
9/16/201430.8331.1630.8031.043,668
9/15/201430.8630.8730.8630.862,567
9/12/201431.1631.2531.1531.151,069
9/11/201431.3331.4031.3331.404,222
9/10/201431.2131.3631.2131.331,285
9/9/201431.5131.6231.4631.462,811
9/8/201431.6331.6531.6031.60980
9/5/201431.5531.6731.4431.671,053
9/4/201431.5831.5831.5031.501,353
9/3/201431.5131.6031.5131.5515,556
9/2/201431.6031.6431.5031.572,851
8/29/201431.5431.5731.4731.57748
8/28/201431.4331.5131.4031.474,800
8/27/201431.5131.5131.4031.405,485
8/26/201431.4931.5431.4631.462,266
8/25/201431.4631.4631.4431.441,877
8/22/201431.3831.3931.3331.345,805
8/21/201431.4131.4131.3131.39764
8/20/201431.2731.4331.2731.432,371
8/19/201431.2731.3231.2731.321,918
8/18/201431.1531.1831.1431.181,047
8/15/201431.0631.0630.7730.832,144
8/14/201430.8130.8830.8130.881,598
8/13/201430.7730.7730.6630.664,045
8/12/201430.5130.6230.4430.493,361
8/11/201430.6230.7030.6230.621,636
8/8/201430.1530.5830.1530.585,071
8/7/201430.5330.5330.0530.101,534
8/6/201430.4030.4030.3130.341,146
8/5/201430.6530.6530.3130.313,103
8/4/201430.4330.7230.4030.662,754
8/1/201430.4330.4330.3930.39922
7/31/201430.7630.7630.5830.58886
7/30/201431.0331.0830.9331.082,912
7/29/201431.1031.1031.1031.101,977
7/28/201430.8531.2030.8531.132,153
7/25/201431.1531.1531.0131.101,275
7/24/201430.9331.1930.9331.071,428
7/23/201430.9931.0130.9330.951,609
7/22/201431.0331.0330.8930.89865
7/21/201430.7530.7530.6930.734,895
7/18/201430.7830.8230.7230.815,744
7/17/201430.7730.7730.5430.561,910
7/16/201430.8430.8430.8430.84648
7/15/201430.8830.8930.6030.702,106
7/14/201430.7530.8830.7430.782,730
7/11/201430.6730.6930.5830.661,815
7/10/201430.4030.8030.4030.714,559
7/9/201430.8430.8430.6530.764,616
7/8/201430.7530.7730.6430.674,031
7/7/201430.9830.9830.8530.904,342
7/3/201431.0031.0031.0031.001,108
7/2/201430.9630.9630.8730.954,826
7/1/201430.8831.1030.8831.059,369
6/30/201430.8230.8630.7430.795,981
6/27/201430.7930.8330.7130.712,247
6/26/201430.6830.8030.5930.792,406
6/25/201430.7030.8130.7030.793,364
6/24/201431.0231.1230.7130.714,806
6/20/201431.0131.0130.8830.982,537
6/19/201431.0731.0730.9430.994,304
6/18/201430.7931.0330.7431.038,822
6/17/201430.6830.8430.6730.774,519
6/16/201430.6930.7630.5930.761,193
6/13/201430.6830.7030.5130.603,991
6/12/201430.4230.6630.4230.522,799
6/11/201429.3630.7029.3630.672,451
6/10/201430.7330.7330.6730.693,365
6/9/201430.9430.9930.9430.99756
6/6/201430.9030.9930.8930.991,382
6/5/201430.7630.8530.4830.794,148
6/4/201430.5930.5930.5930.59403
6/3/201430.4030.5330.3930.496,683
6/2/201430.5030.5130.5030.512,260
5/30/201430.5330.5430.3530.543,423
5/29/201430.3830.4930.3530.4916,390
5/28/201430.3530.3730.2930.322,569
5/27/201430.3130.3430.3130.33904
5/23/201430.0830.2030.0830.121,056
5/22/201430.1030.1229.9930.033,184
5/21/201429.8429.8929.8429.881,424
5/20/201429.8629.9229.6929.772,502
5/19/201429.7730.0829.7730.0822,773
5/16/201429.8229.8329.6929.836,370
5/15/201429.5629.8129.5629.81850
5/13/201430.1330.1530.1330.15738
5/12/201429.9130.1429.9130.077,007
5/8/201430.1330.1729.8129.822,062
5/7/201429.8529.9429.8229.941,447
5/6/201430.1330.1329.9129.982,079
5/5/201430.0830.2230.0830.133,796
5/2/201430.1530.2230.0830.081,489
5/1/201430.0130.0829.9429.952,108
4/30/201429.9229.9529.9229.951,547
4/29/201429.7929.9429.7829.834,885
4/28/201429.7429.8029.5229.763,475
  • Showing 1-100 of 1,018 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center