PowerShares ETF Shs PowerShares Fundamental Pure Small Growth Portfolio $24.35

down 0.00


28/7/2014 04:00 PM  |  NYSEARCA : PXSG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSG historical data

Date Open High Low Close Volume
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
5/30/201424.0024.0223.8723.922,900
5/29/201423.9824.0523.9824.0527,546
5/28/201423.9123.9423.8623.905,076
5/27/201424.0124.0523.9624.053,543
5/23/201423.6623.7823.6623.78828
5/22/201423.6023.6923.6023.6517,872
5/21/201423.4623.4923.3423.49621
5/20/201423.3423.4723.3423.47775
5/19/201423.6023.6623.6023.662,614
5/16/201423.2423.4323.2423.4219,114
5/15/201423.1923.3323.0923.331,467
5/13/201423.8623.8623.8623.86167
5/12/201423.6923.9423.5923.894,096
5/8/201423.7623.7623.7423.74410
5/7/201423.6523.7223.3523.404,303
5/6/201423.6923.7223.6323.636,598
5/5/201423.9823.9823.9223.9221,494
5/2/201424.1124.1323.9923.99862
5/1/201423.8923.9823.7923.792,212
4/30/201423.6123.8523.6123.852,416
4/29/201423.7323.8123.7223.751,534
4/28/201423.5323.5523.5323.55400
4/25/201423.9023.9023.7123.782,171
4/24/201424.2124.2124.1524.15889
4/23/201424.0724.0724.0724.077
4/22/201424.0724.0724.0724.07575
4/21/201424.0224.0923.9324.045,558
4/17/201423.7524.0123.7524.0014,359
4/16/201423.7623.9323.6423.9315,980
4/15/201423.6423.6423.4723.47718
4/14/201423.6223.6523.6223.63754
4/11/201423.5023.6823.3323.413,453
4/10/201424.1924.1923.6723.812,771
4/9/201424.1524.3324.1524.234,154
4/8/201423.9024.0323.9023.90963
4/7/201424.1724.1723.8323.831,208
4/4/201424.2624.3124.2324.252,296
4/3/201424.9024.9024.6624.66424
4/2/201424.7824.7924.7524.791,248
4/1/201424.5024.6324.5024.60759
3/31/201424.3324.5224.3124.521,311
3/28/201424.2324.2324.2324.23302
3/27/201424.0824.0924.0824.09787
3/26/201424.2324.2324.1724.17961
3/25/201424.6724.7124.6724.71529
3/24/201424.4424.4724.3824.471,014
3/21/201424.9125.0424.8124.813,460
3/20/201424.8624.8624.8124.81903
3/19/201424.8624.9624.8024.8013,556
3/18/201424.7425.0224.7424.9223,324
3/17/201424.6424.6724.6424.67988
3/14/201424.5424.5424.4624.46686
3/13/201424.6024.6024.3224.452,210
3/12/201424.5224.6724.4224.651,631
3/11/201424.7524.7924.5224.523,809
3/10/201424.7724.7824.6424.692,173
3/7/201424.8324.8324.7624.811,343
3/6/201424.8524.8524.7824.82798
3/5/201424.7724.7724.7724.77351
3/4/201424.8424.9024.8424.90800
3/3/201424.3124.3224.1924.322,925
Trading Center