Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Pure Growth Invesco ETF (NY: PXSG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 33.99 34.52 33.91 34.37 8,430 +0.42(+1.25%)
Jan 30, 2019 33.75 33.97 33.56 33.95 3,069 +0.41(+1.21%)
Jan 29, 2019 33.80 33.80 33.54 33.54 1,161 -0.23(-0.69%)
Jan 28, 2019 33.74 33.80 33.63 33.77 4,312 -0.29(-0.84%)
Jan 25, 2019 33.99 34.15 33.93 34.06 5,500 +0.38(+1.13%)
Jan 24, 2019 33.37 33.71 33.34 33.68 4,124 +0.28(+0.84%)
Jan 23, 2019 33.80 33.82 33.13 33.40 9,330 -0.06(-0.18%)
Jan 22, 2019 33.94 33.94 33.28 33.46 16,448 -0.66(-1.93%)
Jan 18, 2019 33.89 34.25 33.77 34.12 13,800 +0.46(+1.38%)
Jan 17, 2019 33.33 33.81 33.33 33.66 1,957 +0.26(+0.77%)
Jan 16, 2019 33.34 33.65 33.24 33.40 10,681 +0.19(+0.57%)
Jan 15, 2019 32.82 33.23 32.76 33.21 3,370 +0.46(+1.41%)
Jan 14, 2019 32.98 33.00 32.75 32.75 8,931 -0.41(-1.24%)
Jan 11, 2019 32.97 33.23 32.94 33.16 5,000 -0.07(-0.21%)
Jan 10, 2019 32.90 33.23 32.68 33.23 11,044 +0.12(+0.36%)
Jan 09, 2019 32.70 33.11 32.70 33.11 6,583 +0.39(+1.18%)
Jan 08, 2019 32.60 32.72 32.35 32.72 4,987 +0.51(+1.59%)
Jan 07, 2019 31.61 32.35 31.54 32.21 11,635 +0.78(+2.48%)
Jan 04, 2019 31.02 31.62 31.02 31.43 3,800 +1.26(+4.18%)
Jan 03, 2019 30.71 30.78 30.10 30.17 6,075 -0.74(-2.39%)
Jan 02, 2019 30.54 31.02 30.54 30.91 24,905 +0.06(+0.19%)
Dec 31, 2018 30.78 30.90 30.46 30.85 38,300 +0.39(+1.28%)
Dec 28, 2018 30.47 31.02 30.17 30.46 45,800 +0.18(+0.59%)
Dec 27, 2018 29.78 30.28 29.32 30.28 45,692 +0.11(+0.36%)
Dec 26, 2018 28.89 30.17 28.72 30.17 6,686 +1.52(+5.31%)
Dec 24, 2018 28.60 29.03 28.48 28.65 50,300 -0.27(-0.93%)
Dec 21, 2018 29.63 29.96 28.80 28.92 75,800 -0.86(-2.89%)
Dec 20, 2018 30.53 30.54 29.57 29.78 73,763 -0.93(-3.03%)
Dec 19, 2018 31.43 31.70 30.61 30.71 30,831 -0.50(-1.60%)
Dec 18, 2018 31.35 31.65 31.01 31.21 51,092 +0.00(+0.00%)
Dec 17, 2018 31.84 32.12 31.12 31.21 89,503 -0.77(-2.42%)
Dec 14, 2018 32.53 32.67 31.92 31.98 20,700 -0.66(-2.04%)
Dec 13, 2018 33.00 33.00 32.58 32.65 9,638 -0.57(-1.72%)
Dec 12, 2018 33.23 33.59 33.18 33.22 5,606 +0.34(+1.03%)
Dec 11, 2018 33.30 33.38 32.68 32.88 13,288 +0.10(+0.31%)
Dec 10, 2018 32.92 33.00 32.31 32.78 66,652 +0.02(+0.06%)
Dec 07, 2018 33.77 33.93 32.56 32.76 34,500 -0.91(-2.70%)
Dec 06, 2018 33.22 33.67 33.06 33.67 12,024 -0.07(-0.21%)
Dec 04, 2018 35.16 35.16 33.71 33.74 12,000 -1.59(-4.50%)
Dec 03, 2018 34.94 35.38 34.87 35.33 12,429 +0.45(+1.29%)
Nov 30, 2018 34.84 34.88 34.56 34.88 13,700 +0.20(+0.58%)
Nov 29, 2018 34.70 34.92 34.45 34.68 29,765 -0.09(-0.26%)
Nov 28, 2018 33.83 34.78 33.79 34.77 8,126 +1.19(+3.54%)
Nov 27, 2018 33.74 33.75 33.47 33.58 27,408 -0.22(-0.65%)
Nov 26, 2018 33.77 33.80 33.47 33.80 9,294 +0.21(+0.63%)
Nov 23, 2018 32.95 33.59 32.95 33.59 1,800 +0.33(+0.99%)
Nov 21, 2018 33.26 33.26 33.26 0 +0.63(+1.93%)
Nov 20, 2018 32.72 33.28 32.48 32.63 93,913 -0.73(-2.19%)
Nov 19, 2018 34.37 34.37 33.28 33.36 20,927 -1.07(-3.11%)
Nov 16, 2018 34.02 34.48 33.99 34.43 10,700 +0.05(+0.15%)
Nov 15, 2018 33.51 34.44 33.51 34.38 34,116 +0.55(+1.63%)
Nov 14, 2018 34.47 34.47 33.76 33.83 19,023 -0.43(-1.26%)
Nov 13, 2018 34.81 34.89 34.22 34.26 16,025 -0.17(-0.49%)
Nov 12, 2018 35.31 35.31 34.36 34.43 20,423 -1.05(-2.96%)
Nov 09, 2018 36.24 36.24 35.21 35.48 8,500 -0.88(-2.42%)
Nov 08, 2018 36.40 36.76 33.81 36.36 58,082 -0.12(-0.33%)
Nov 07, 2018 35.92 36.48 35.92 36.48 111,691 +0.74(+2.06%)
Nov 06, 2018 35.29 35.85 35.29 35.74 4,773 +0.28(+0.80%)
Nov 05, 2018 36.06 36.06 35.20 35.46 101,291 -0.44(-1.23%)
Nov 02, 2018 36.11 36.11 35.61 35.90 39,200 +0.22(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.