U.S. Markets open in 4 hrs 16 mins

PowerShares Russell 2000 Pure Growth ETF (PXSG)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
28.8292+0.12 (+0.42%)
At close: 8:00PM EDT
People also watch
PXSVPXMGPXMVPXLGPXLV
DateOpenHighLowCloseAdj Close*Volume
May 24, 201728.7528.8328.7228.8328.8328,900
May 23, 201729.0129.0128.6828.7128.7120,800
May 22, 201728.7128.8128.6728.7528.7515,300
May 19, 201728.5628.6928.5628.6928.69800
May 18, 201728.3428.5028.3428.5028.501,800
May 17, 201728.7028.7028.4328.4328.439,400
May 16, 201728.9529.0528.9529.0529.05700
May 15, 201729.0729.1429.0329.0529.051,600
May 12, 201728.7828.9328.7828.8828.882,500
May 11, 201728.8328.9328.8328.9228.92900
May 10, 201728.7428.9228.7428.9028.902,800
May 09, 201728.8328.8428.7428.7528.752,000
May 08, 201728.8228.8228.6928.7028.70800
May 05, 201728.6328.8128.6128.7928.796,800
May 04, 201728.5728.6228.4928.6028.601,900
May 03, 201728.4928.4928.4128.4628.463,100
May 02, 201728.6328.6428.5728.6028.601,400
May 01, 201728.6428.6428.6128.6228.62700
Apr 28, 201728.7028.7028.4528.5128.513,900
Apr 27, 201728.7628.7628.7228.7228.72400
Apr 26, 201728.4828.7528.4828.7528.752,000
Apr 25, 201728.5428.6428.4928.4928.492,000
Apr 24, 201728.2228.2828.2228.2328.232,200
Apr 21, 201727.9827.9927.8827.9427.946,300
Apr 20, 201727.8728.0727.8728.0728.073,000
Apr 19, 201727.6927.7027.5827.6027.603,700
Apr 18, 201727.2927.3227.1627.3227.321,600
Apr 17, 201727.1027.1627.1027.1627.16300
Apr 13, 201727.0027.0026.9826.9926.99800
Apr 12, 201727.1127.1827.1127.1327.13800
Apr 11, 201727.1827.3927.0427.3927.399,000
Apr 10, 201727.4027.4027.1927.1927.191,200
Apr 07, 201727.1427.1727.0827.0827.0810,800
Apr 06, 201726.8826.9926.8326.9926.992,100
Apr 05, 201727.2627.2726.9726.9726.9712,600
Apr 04, 201727.1127.1127.0027.0027.00600
Apr 03, 201727.4127.4327.1727.1827.185,200
Mar 31, 201727.5827.5827.5027.5227.52500
Mar 30, 201727.3227.3727.3227.3227.321,700
Mar 29, 201727.0127.2127.0127.2127.214,700
Mar 28, 201726.9527.0626.8627.0627.061,100
Mar 27, 201726.5927.0526.5927.0527.053,700
Mar 24, 201726.9227.0126.8726.8726.873,300
Mar 23, 201726.6626.9126.6626.8526.854,200
Mar 22, 201726.5926.6826.5026.6826.687,000
Mar 21, 201727.3227.3226.7726.7726.773,800
Mar 20, 201727.5127.5127.3027.3327.334,300
Mar 17, 201727.4827.4827.3927.3927.391,300
Mar 17, 20170.02 Dividend
Mar 16, 201727.4927.4927.3127.3827.383,500
Mar 15, 201727.2527.2527.2527.2527.251,200
Mar 14, 201727.1027.1026.8126.9526.9592,600
Mar 13, 201727.0827.1627.0227.0627.06115,700
Mar 10, 201726.9927.0626.8827.0627.0619,100
Mar 09, 201726.9526.9526.8526.9126.915,900
Mar 08, 201726.9927.0426.8726.8726.878,800
Mar 07, 201727.0727.0726.8526.8826.8820,000
Mar 06, 201727.0027.1126.9327.0727.0731,800
Mar 03, 201727.0627.2127.0627.1127.1178,000
Mar 02, 201727.2927.2927.1827.1827.181,300
Mar 01, 201727.3527.5027.3527.4127.4118,000
Feb 28, 201727.1327.1326.9726.9826.981,800
Feb 27, 201726.9827.3426.9827.2827.283,700
Feb 24, 201726.9126.9126.9126.9126.91400
Feb 23, 201726.9026.9026.8626.8626.861,400
Feb 22, 201727.0527.0727.0427.0727.071,600
Feb 21, 201727.2127.2127.0727.0727.071,200
Feb 17, 201727.0127.0126.9227.0027.002,100
Feb 16, 201726.9326.9326.8326.8326.83800
Feb 15, 201726.8427.0026.8427.0027.00500
Feb 14, 201726.7026.8426.7026.7626.7618,400
Feb 13, 201726.9026.9026.7226.7226.7215,300
Feb 10, 201726.6626.8026.6626.7226.721,900
Feb 09, 201726.2926.4426.2926.4426.441,400
Feb 08, 201726.0026.0025.9425.9425.941,200
Feb 07, 201726.0526.0526.0326.0326.031,300
Feb 06, 201726.2226.2426.0526.0526.0518,700
Feb 03, 201726.1226.2526.1226.1826.181,400
Feb 02, 201725.9725.9725.9525.9525.95900
Feb 01, 201726.2526.2525.9525.9625.962,200
Jan 31, 201725.7026.0825.7026.0826.083,700
Jan 30, 201726.0026.0025.6225.8225.828,700
Jan 27, 201726.0326.1526.0026.1226.121,600
Jan 26, 201726.2026.2026.1926.1926.19500
Jan 25, 201726.3426.4226.3426.4226.421,300
Jan 24, 201725.8426.1825.8326.1626.161,900
Jan 23, 201725.8525.8525.8525.8525.85-
Jan 20, 201725.8925.8925.8425.8525.85800
Jan 19, 201726.0326.0325.7325.7525.751,500
Jan 18, 201725.8626.0025.8625.8725.87600
Jan 17, 201726.0726.0725.9725.9725.977,900
Jan 13, 201726.2026.5026.2026.4626.465,200
Jan 12, 201725.9926.1325.9826.1226.123,000
Jan 11, 201726.3326.3326.3326.3326.33400
Jan 10, 201726.2126.3926.2126.3926.392,200
Jan 09, 201726.3226.3826.2026.3326.3313,200
Jan 06, 201726.5826.5826.3826.4326.431,900
Jan 05, 201726.4226.5026.4226.5026.501,300
Jan 04, 201726.7026.7026.7026.7026.70300
Jan 03, 201726.3926.3926.0026.0926.091,300
*Close price adjusted for dividends and splits.
Loading more data...