$25.35 -0.05 (%) PowerShares ETF Shs PowerShares Fundamental Pure Small Growth Portfolio - NYSEARCA

Mar. 2, 2015 | 10:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSG historical data

Date Open High Low Close Volume
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
11/25/201424.6524.7224.5524.692,408
11/24/201424.3924.6424.3924.64993
11/21/201424.6924.8224.4924.491,623
11/20/201424.3024.3924.3024.391,331
11/19/201424.1024.3024.1024.21734
11/18/201424.3124.4524.3124.355,841
11/17/201424.2624.2924.2624.28360
11/14/201424.3524.4324.3424.411,827
11/13/201424.3324.3824.3324.362,244
11/12/201424.3024.4924.3024.491,491
11/11/201424.3824.4024.3524.401,508
11/10/201424.2924.2924.2924.29510
11/7/201424.1924.2424.1924.24575
11/6/201424.1124.2524.1124.211,166
11/5/201424.1124.1924.1024.141,427
11/4/201424.0424.0424.0424.041,396
11/3/201424.3924.3924.2424.243,502
10/31/201424.2524.2924.1824.294,439
10/30/201423.6724.0223.6723.931,569
10/29/201423.9423.9923.7223.725,264
10/28/201423.7523.8423.6423.84863
10/27/201423.3123.4123.3123.413,848
10/24/201423.3223.4123.3223.381,554
10/23/201423.3123.4723.3123.353,871
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
  • Showing 1-100 of 1,126 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center