$26.28 +0.44 (%) PowerShares ETF Shs PowerShares Russell 2000 Pure Growth Portfolio - NYSEARCA

Jul. 29, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSG historical data

Date Open High Low Close Volume
7/29/201526.1426.2826.1426.281,461
7/28/201525.8425.8425.8425.84161
7/27/201526.2226.2226.2226.220
7/24/201526.5126.5126.2226.22466
7/23/201526.8526.8526.5426.541,696
7/22/201526.5026.7326.4826.663,138
7/21/201526.7726.7726.4926.49768
7/20/201526.7726.7726.6926.711,021
7/17/201526.8326.8326.7626.81981
7/16/201526.8726.8726.8326.861,676
7/15/201526.7426.7526.5026.532,672
7/14/201526.5326.8126.5326.811,329
7/13/201526.5526.5626.5126.547,508
7/10/201525.9125.9125.9125.910
7/9/201525.7325.9125.7325.91592
7/8/201525.4525.5125.4125.4319,816
7/7/201525.9125.9125.6425.804,525
7/6/201525.9025.9025.8125.81909
7/2/201526.1726.1725.8225.821,447
7/1/201526.1326.2125.9926.003,413
6/30/201526.0726.0725.9325.951,347
6/29/201526.3126.3125.7725.772,248
6/26/201526.6426.6426.5126.541,827
6/25/201526.6326.6326.5326.542,620
6/24/201526.9826.9826.6726.673,872
6/23/201527.0227.0226.8826.912,355
6/22/201526.8626.8726.8326.871,260
6/19/201526.7326.8326.7326.761,561
6/18/201526.6226.9026.6226.9036,652
6/17/201526.5226.5226.4326.434,823
6/16/201526.3226.4326.3226.39985
6/15/201526.2926.2926.1826.195,784
6/12/201526.3026.3326.2926.29914
6/11/201526.3626.3826.3626.38795
6/10/201526.1826.3426.1426.305,708
6/9/201526.0226.0226.0226.02497
6/8/201526.2326.2326.1326.132,164
6/5/201525.9826.1025.9726.101,630
6/4/201526.1326.1326.1326.130
6/3/201526.2026.2026.1326.13529
6/2/201525.8525.9225.7625.921,493
6/1/201525.7425.8725.5325.741,917
5/29/201525.6425.7725.5225.661,136
5/28/201525.6825.7725.5925.722,950
5/27/201525.3025.3025.3025.300
5/26/201525.3125.4025.3025.301,055
5/22/201525.7225.7225.5425.722,441
5/21/201525.7525.7525.6625.733,793
5/20/201525.6725.6725.6725.670
5/19/201525.6225.7625.6225.674,599
5/18/201525.6825.6825.6825.681,002
5/15/201525.4225.5025.4225.50332
5/14/201525.4525.5025.4525.50546
5/13/201525.2325.3325.2325.33305
5/12/201525.3325.3325.0125.299,071
5/11/201525.4225.5125.4225.421,626
5/8/201525.3625.5425.3425.373,186
5/7/201525.1425.2425.1425.241,381
5/6/201525.0025.0024.9725.002,032
5/5/201525.4025.4025.0525.091,568
5/4/201525.6025.6025.5525.551,447
5/1/201525.3125.3125.3125.31273
4/30/201525.3725.3725.2525.25620
4/29/201525.6825.7125.6825.691,175
4/28/201525.7125.8125.7125.81363
4/27/201525.8925.8925.7125.71514
4/24/201525.9826.0025.9025.911,126
4/23/201525.8926.0325.8926.03713
4/22/201525.7225.7825.7225.781,027
4/21/201525.8425.8425.7125.751,724
4/20/201525.7025.8025.7025.751,847
4/17/201525.6625.7025.5525.565,005
4/16/201525.9025.9825.8725.873,989
4/15/201525.8826.0125.8826.001,819
4/14/201525.7425.8125.6625.781,113
4/13/201525.8525.9025.8525.851,957
4/10/201525.9125.9125.8125.87794
4/9/201525.7425.7925.7425.791,659
4/8/201525.7725.8525.7725.804,625
4/7/201525.8025.9125.7925.832,154
4/6/201525.5325.9125.5325.808,241
4/2/201525.7725.7725.5825.644,261
4/1/201525.4425.5525.4325.464,634
3/31/201525.7025.7025.5725.643,975
3/30/201525.5125.8025.5125.703,186
3/27/201525.4025.4725.2925.471,489
3/26/201525.3025.3825.2325.383,751
3/25/201525.7325.7325.4325.43894
3/24/201525.9125.9125.8525.851,077
3/23/201526.0026.0425.9625.961,881
3/20/201525.8025.9125.7825.865,924
3/19/201525.6525.7225.6125.724,309
3/18/201525.3625.6125.3125.612,442
3/17/201525.3925.3925.2825.395,668
3/16/201525.3925.4025.3225.401,349
3/13/201525.0925.1325.0125.131,718
3/11/201524.9225.0024.8924.951,434
3/10/201524.8524.8924.8124.811,939
3/9/201524.9925.1424.9925.133,291
3/6/201525.2025.2025.1125.11709
  • Showing 1-100 of 1,230 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!