$25.91 -0.12 (%) PowerShares ETF Shs PowerShares Fundamental Pure Small Growth Portfolio - NYSEARCA

Apr. 24, 2015 | 02:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSG historical data

Date Open High Low Close Volume
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
3/5/201525.3125.3525.2725.351,226
3/4/201525.2025.2725.1925.273,696
3/3/201525.3825.3825.3625.361,043
3/2/201525.3825.4225.3525.42824
2/27/201525.4125.4425.3625.401,247
2/26/201525.4525.4625.3225.321,708
2/25/201525.4325.4925.4225.427,109
2/24/201525.3825.4025.3025.402,807
2/23/201525.2225.2525.2225.251,271
2/20/201525.0825.3325.0825.3314,504
2/19/201525.0925.2725.0925.251,082
2/18/201525.1425.2325.1025.235,491
2/17/201525.1425.2425.0225.164,063
2/13/201525.1125.1125.0225.061,295
2/12/201524.9424.9424.9424.94206
2/11/201524.7224.7424.5724.741,576
2/10/201524.5024.5824.5024.581,398
2/9/201524.7024.7024.5824.587,544
2/6/201524.7524.7824.5824.583,223
2/5/201524.5724.6824.5724.68670
2/4/201524.5024.5024.4724.491,731
2/3/201524.2124.5524.2124.507,407
2/2/201523.9024.0023.7524.00849
1/30/201524.2524.4224.0224.102,734
1/29/201524.2824.3524.2624.353,090
1/28/201524.5524.5524.3324.331,334
1/27/201524.4124.5624.3124.534,671
1/26/201524.5024.6024.5024.571,537
1/23/201524.5024.5224.5024.521,022
1/22/201524.0624.3023.9024.302,993
1/21/201523.9324.0023.9323.941,631
1/20/201523.8523.9123.7823.888,372
1/16/201523.7023.9323.6923.931,004
1/15/201523.9323.9423.6523.732,081
1/14/201523.7324.0123.7323.98939
1/13/201524.3024.4323.8424.008,613
1/12/201524.0624.0623.9624.021,925
1/9/201524.2524.2524.1424.1810,280
1/8/201524.2024.3524.2024.304,074
1/6/201523.6923.7823.5523.782,366
1/5/201524.1224.1223.9223.98980
1/2/201524.5724.5924.1124.336,882
12/31/201424.6726.0424.6024.702,600
12/30/201424.6824.6824.5524.551,885
12/29/201424.6724.6724.6724.67193
12/26/201424.6824.6924.6324.641,911
12/24/201424.5624.5624.5224.523,104
12/23/201424.5124.5724.5024.501,506
12/22/201424.4024.4324.3324.433,138
12/19/201424.3824.3824.3824.381,867
12/18/201424.3224.3324.3124.311,053
12/17/201423.6823.8123.6823.81787
12/16/201423.6223.6323.5523.551,231
12/15/201423.7623.9223.5523.5611,972
12/12/201423.7223.8823.7223.812,184
12/11/201424.0924.1823.9924.0214,814
12/10/201424.2124.2124.2124.210
12/9/201423.8924.2923.8924.211,689
12/8/201424.4224.4224.0424.047,397
12/5/201424.2724.3624.2724.28887
12/4/201424.2524.2524.2524.25202
12/3/201424.1224.1224.1224.120
12/2/201424.1524.1524.0824.128,072
12/1/201424.2124.2124.0024.00894
11/28/201424.5624.5924.4624.467,547
11/26/201424.6424.7224.6324.696,785
  • Showing 1-100 of 1,164 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center