$25.72 +0.42 (%) PowerShares ETF Shs PowerShares Russell 2000 Pure Growth Portfolio - NYSEARCA

May. 28, 2015 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSG historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,187 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center