$31.57 +0.07 (%) PowerShares ETF Shs PowerShares Fundamental Pure Mid Growth Portfolio - NYSEARCA

Dec. 19, 2014 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXMG historical data

Date Open High Low Close Volume
12/19/201431.7131.7131.3331.572,129
12/18/201431.3331.5031.1531.504,253
12/17/201430.5530.9430.5530.943,617
12/16/201430.3130.5530.3130.455,845
12/15/201430.7030.7030.5030.514,014
12/12/201430.8030.9530.7030.703,211
12/11/201431.1731.2631.0131.011,978
12/10/201431.0131.0130.9730.97632
12/9/201431.0731.3731.0731.335,460
12/8/201431.6231.6231.2231.337,423
12/5/201431.7631.7631.6331.682,940
12/4/201431.7531.8031.6931.69699
12/3/201431.6731.8831.6731.882,419
12/2/201431.5931.6731.5831.672,930
12/1/201431.5231.5631.4331.491,732
11/28/201431.8531.8531.8331.83338
11/26/201431.8631.9531.8631.95723
11/25/201432.0632.0631.8631.981,583
11/24/201431.8931.9831.8931.982,143
11/21/201431.9531.9731.8031.802,992
11/20/201431.6331.6431.5131.511,037
11/19/201431.4431.4831.3131.442,260
11/18/201431.4531.5631.4231.546,433
11/17/201431.3231.3631.2831.361,232
11/14/201431.3631.3731.2631.371,195
11/13/201431.2931.2931.2931.29763
11/12/201431.3631.3931.2831.382,909
11/11/201431.3231.3231.3231.320
11/10/201431.3431.3431.2431.322,226
11/7/201431.2431.3831.1631.255,381
11/6/201431.1531.2031.1331.201,722
11/5/201430.9631.1030.9231.101,262
11/4/201430.7930.8130.7230.811,811
11/3/201431.0231.2130.9430.949,785
10/31/201431.0331.0330.8231.0110,976
10/30/201430.2230.6530.1230.574,134
10/29/201430.3530.4930.1830.335,209
10/28/201430.1230.4630.1030.4444,209
10/27/201430.1630.1629.9530.127,212
10/24/201429.9130.2529.9130.253,794
10/23/201430.1630.1830.0930.14644
10/22/201429.9829.9829.6929.741,788
10/21/201429.7429.9829.7229.9821,624
10/20/201429.0029.3629.0029.362,684
10/17/201429.1729.1829.0029.164,870
10/16/201428.0328.9828.0328.953,476
10/15/201427.9228.5827.9228.4611,724
10/14/201428.7929.0028.6028.7229,932
10/13/201429.0129.1628.4928.494,372
10/10/201429.5729.5729.1529.157,341
10/9/201429.9730.0229.5129.5417,715
10/8/201429.6930.0229.3830.024,463
10/7/201429.8330.0129.6629.672,074
10/6/201430.2230.2229.9130.065,822
10/3/201430.1630.1630.1630.16257
10/2/201429.7729.9929.4429.8811,694
10/1/201430.1430.1429.7729.954,094
9/30/201430.5230.5230.5230.52381
9/29/201430.3430.3830.3430.361,054
9/26/201430.3230.4030.3230.352,148
9/25/201430.4530.4530.2630.322,661
9/24/201430.3530.5630.3530.565,016
9/23/201430.5630.6130.4430.551,153
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
  • Showing 1-100 of 1,081 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center