$23.19 0.00 (%) PowerShares ETF Shs PowerShares Fundamental Pure Small Growth Portfolio - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSG historical data

Date Open High Low Close Volume
10/22/201423.3823.4223.1923.19943
10/21/201423.2523.3223.1723.324,832
10/20/201422.5822.8622.5822.861,787
10/17/201422.7422.8022.5622.653,343
10/16/201422.1622.6322.1622.5718,700
10/15/201421.9222.2521.2522.068,393
10/14/201422.3322.4922.1322.2425,949
10/13/201422.3222.3622.1122.361,590
10/10/201422.6222.8222.4222.472,715
10/9/201423.2123.2122.7922.791,793
10/8/201422.8323.0122.7223.01619
10/7/201423.0823.1823.0323.036,422
10/6/201423.4423.4423.2523.373,300
10/3/201423.4523.5223.4523.491,552
10/2/201423.0023.3122.9323.302,810
10/1/201423.5223.5223.1123.111,331
9/30/201423.6323.7423.5723.5814,761
9/29/201423.7923.8223.7123.821,854
9/26/201423.6423.6423.6423.64417
9/25/201423.5723.6523.5523.623,589
9/24/201423.7123.9323.7123.931,083
9/23/201423.8823.9223.7223.753,234
9/22/201424.0624.0623.9023.912,855
9/19/201424.5324.5324.2224.2212,804
9/18/201424.4324.4324.4024.41798
9/17/201424.3824.3924.3424.34619
9/16/201424.1824.3424.0724.3010,073
9/15/201424.2624.2624.2024.20593
9/12/201424.5224.5224.4624.46740
9/11/201424.5824.6724.5824.674,931
9/10/201424.3824.5124.3824.511,445
9/9/201424.6524.6524.5924.591,093
9/8/201424.7424.7724.6624.661,082
9/5/201424.5024.6924.5024.69946
9/4/201424.7424.7524.5824.64879
9/3/201424.9224.9224.7524.751,080
9/2/201424.8324.8724.8324.87703
8/29/201424.6024.7624.6024.76445
8/28/201424.5824.5824.5724.571,028
8/27/201424.6724.6924.6324.631,042
8/26/201424.7524.7924.7324.733,625
8/25/201424.7324.7324.5324.531,527
8/22/201424.4424.6224.4424.62398
8/21/201424.4524.5524.4524.55864
8/20/201424.4824.5824.4224.579,296
8/19/201424.5024.6024.5024.5615,660
8/18/201424.4124.4124.3924.415,644
8/15/201424.2824.2824.0024.121,160
8/14/201424.1024.1024.0624.06386
8/13/201424.0024.1124.0024.102,073
8/12/201424.0324.0523.8423.841,654
8/11/201424.2024.2024.1524.153,764
8/8/201423.6923.8823.6923.881,826
8/7/201423.8023.8023.6123.61763
8/6/201423.8223.8223.7523.761,224
8/5/201423.8623.9023.7123.806,628
8/4/201423.7523.9023.7323.901,836
8/1/201423.6823.6823.6723.671,664
7/31/201424.0024.0023.9823.98603
7/30/201424.4224.4224.3224.423,348
7/29/201424.3524.3524.3524.350
7/28/201424.4124.4124.1824.351,406
7/25/201424.3824.4324.3824.431,659
7/24/201424.5524.6724.5524.55837
7/23/201424.5624.5624.4724.50563
7/22/201424.5724.5924.5424.541,641
7/21/201424.2524.3724.2524.372,402
7/18/201424.4724.4724.3624.361,855
7/17/201424.3224.3524.2524.252,558
7/16/201424.4724.4724.3824.4114,741
7/15/201424.3324.3824.3324.334,904
7/14/201424.6324.6324.4924.494,328
7/11/201424.4324.4324.4324.43288
7/10/201424.3324.5524.3324.451,025
7/9/201424.6624.6824.6324.663,729
7/8/201424.5324.6324.5324.631,088
7/7/201424.9925.0224.9925.021,051
7/3/201425.1025.1725.1025.17769
7/2/201425.0525.0525.0525.051,545
7/1/201424.9825.2624.9825.187,245
6/30/201424.8424.9724.8324.933,445
6/27/201424.7724.8924.7724.89713
6/26/201424.6724.7124.6724.71675
6/25/201424.5824.7724.5824.77959
6/24/201424.8524.9824.6524.652,272
6/20/201424.8024.8724.7624.872,159
6/19/201424.9324.9324.8324.921,278
6/18/201424.7724.9424.6924.945,395
6/17/201424.5324.8224.5324.7414,471
6/16/201424.5724.6224.5724.571,950
6/13/201424.4824.4924.4824.49627
6/12/201424.5524.6024.4524.451,753
6/11/201424.5824.6024.5424.54869
6/10/201424.5524.6224.5524.62406
6/9/201424.5724.5724.5724.570
6/6/201424.5824.5824.5724.57347
6/5/201424.0224.3624.0224.361,515
6/4/201423.8823.8823.8823.88364
6/3/201423.8923.9223.8923.911,219
6/2/201423.9823.9823.8323.891,007
  • Showing 1-100 of 1,040 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center