$32.43 -0.50 (%) PowerShares ETF Shs PowerShares Russell Midcap Pure Growth Portfolio - NYSEARCA

Aug. 3, 2015 | 02:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXMG historical data

Date Open High Low Close Volume
8/3/201532.8632.8632.4332.43990
7/31/201532.8132.9432.8032.942,193
7/30/201532.4532.6832.4532.612,879
7/29/201532.4632.4632.4632.46680
7/28/201532.1332.4632.0732.382,609
7/27/201532.2332.2331.9431.972,803
7/24/201532.7032.7032.2932.291,643
7/23/201532.9433.0032.7432.819,344
7/22/201532.4932.7932.4932.741,780
7/21/201532.8032.8032.5732.661,750
7/20/201532.7432.8732.6832.871,765
7/17/201532.6332.7132.6132.711,816
7/16/201532.8932.8932.8932.89392
7/15/201532.8632.8832.6632.701,819
7/14/201532.6632.8832.6632.832,628
7/13/201532.4732.5832.4432.581,190
7/10/201532.1832.1932.0932.192,636
7/9/201531.9931.9931.7931.791,122
7/8/201531.8231.8231.5331.668,548
7/7/201531.6232.1831.5532.144,640
7/6/201531.8131.9731.8131.975,788
7/2/201532.3032.3032.0132.155,557
7/1/201532.3232.3632.0332.238,405
6/30/201531.9032.0931.8732.092,321
6/29/201532.1532.3031.7231.726,427
6/26/201532.5832.5832.5832.581,158
6/25/201532.6532.6632.5232.625,935
6/24/201532.7632.7632.6032.632,071
6/23/201532.8332.9132.8332.911,393
6/22/201532.8632.8832.8632.861,760
6/19/201532.8132.8132.7032.773,420
6/18/201532.8732.9632.8732.892,670
6/17/201532.5432.6332.4532.582,435
6/16/201532.3632.4932.3632.472,085
6/15/201532.0532.3432.0532.335,452
6/12/201532.4532.4532.4432.454,179
6/11/201532.4432.5432.4432.472,792
6/10/201532.3532.4632.3532.4310,499
6/9/201532.0332.0332.0132.01497
6/8/201532.3632.3632.0432.106,202
6/5/201532.2232.2732.2132.271,159
6/4/201532.2632.2632.1032.102,440
6/3/201532.3332.3832.3132.343,429
6/2/201532.0532.3332.0032.191,163
6/1/201532.1732.2432.1032.241,127
5/29/201532.2832.2832.1532.15912
5/28/201532.3932.4032.2332.402,470
5/27/201532.1332.4232.1332.422,581
5/26/201532.1932.2232.0632.062,772
5/22/201532.4432.6032.4432.4812,203
5/21/201532.3932.5532.3932.539,811
5/20/201532.5132.5132.4832.507,364
5/19/201532.5232.6032.5132.532,617
5/18/201532.4532.6132.4532.582,697
5/15/201532.4332.5332.4332.522,389
5/14/201532.4332.4332.3832.401,300
5/13/201532.2232.2732.1332.133,830
5/12/201532.1532.2432.1032.243,762
5/11/201532.4432.4432.2132.212,564
5/8/201532.3432.4832.3432.441,856
5/7/201531.8832.0231.7632.02617
5/6/201531.7931.8531.7331.853,001
5/5/201532.3432.3431.9431.951,646
5/4/201532.2332.4332.2332.432,086
5/1/201532.1232.2532.0832.231,543
4/30/201532.1932.1931.9831.982,261
4/29/201532.3032.3032.1932.213,720
4/28/201532.4432.5232.4432.523,179
4/27/201532.7832.7832.4732.472,965
4/24/201532.8732.8732.6832.682,054
4/23/201532.6832.8532.6832.851,739
4/22/201532.5032.6332.5032.621,240
4/21/201532.5532.5532.4932.491,159
4/20/201532.5332.6032.4932.544,373
4/17/201532.3732.4132.2432.309,503
4/16/201532.6732.6732.6032.653,748
4/15/201532.6632.7832.6632.713,991
4/14/201532.4632.4732.4632.462,086
4/13/201532.6432.6532.4332.432,860
4/10/201532.5832.6332.5332.532,919
4/9/201532.4532.5232.3732.476,889
4/8/201532.5832.5832.4432.464,192
4/7/201532.6432.6432.4632.4622,151
4/6/201532.2032.5932.2032.583,275
4/2/201532.2332.4832.2332.317,268
4/1/201532.1232.1232.0132.05678
3/31/201532.4132.4132.3932.401,655
3/30/201532.2232.4832.2232.481,826
3/27/201531.8332.0331.8332.025,040
3/26/201531.8931.9631.7931.9113,226
3/25/201532.3732.4432.0132.016,860
3/24/201532.5132.5632.4232.444,329
3/23/201532.7132.8132.6632.662,785
3/20/201532.6132.7532.5532.718,520
3/19/201532.5232.5232.4032.432,533
3/18/201531.9832.5431.9432.5321,012
3/17/201531.9932.1331.9532.135,462
3/16/201532.0932.1932.0832.192,378
3/13/201531.6631.8031.6331.806,227
3/11/201531.6131.6631.5031.593,269
  • Showing 1-100 of 1,233 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!