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 (%)
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%)
Nov 01, 2018 35.00 35.85 34.92 35.68 15,823 +0.90(+2.59%)
Oct 31, 2018 34.67 35.07 34.65 34.78 20,117 +0.49(+1.43%)
Oct 30, 2018 33.47 34.29 33.40 34.29 76,534 +0.80(+2.39%)
Oct 29, 2018 34.35 34.46 33.06 33.49 4,881 -0.22(-0.65%)
Oct 26, 2018 33.62 34.10 33.12 33.71 99,800 -0.47(-1.38%)
Oct 25, 2018 33.78 34.46 33.70 34.18 15,492 +0.71(+2.12%)
Oct 24, 2018 35.10 35.21 33.40 33.47 85,089 -1.55(-4.43%)
Oct 23, 2018 34.74 35.17 34.25 35.02 19,545 -0.23(-0.65%)
Oct 22, 2018 35.40 35.50 35.04 35.25 4,968 +0.09(+0.26%)
Oct 19, 2018 36.12 36.13 35.08 35.16 14,500 -0.66(-1.84%)
Oct 18, 2018 36.42 36.45 35.68 35.82 15,396 -0.84(-2.29%)
Oct 17, 2018 36.71 36.71 36.17 36.66 8,966 -0.14(-0.38%)
Oct 16, 2018 35.61 36.87 35.54 36.80 31,512 +1.33(+3.75%)
Oct 15, 2018 35.22 35.65 34.94 35.47 16,764 +0.04(+0.11%)
Oct 12, 2018 35.51 35.74 35.10 35.43 253,800 +0.39(+1.11%)
Oct 11, 2018 35.30 35.82 35.04 35.04 28,362 -0.68(-1.90%)
Oct 10, 2018 36.73 36.73 35.62 35.72 104,984 -1.22(-3.30%)
Oct 09, 2018 37.23 37.48 36.91 36.94 9,016 -0.24(-0.65%)
Oct 08, 2018 37.38 37.57 36.89 37.18 31,468 -0.49(-1.30%)
Oct 05, 2018 38.04 38.27 37.24 37.67 33,600 -0.34(-0.90%)
Oct 04, 2018 38.68 38.68 37.94 38.01 40,008 -0.81(-2.08%)
Oct 03, 2018 38.61 38.95 38.50 38.82 23,874 +0.36(+0.94%)
Oct 02, 2018 39.01 39.09 38.44 38.46 54,949 -0.57(-1.46%)
Oct 01, 2018 39.97 39.97 39.00 39.03 35,679 -0.77(-1.93%)
Sep 28, 2018 40.02 40.06 39.80 39.80 15,100 +0.07(+0.18%)
Sep 27, 2018 39.80 39.83 39.65 39.73 8,418 -0.00(-0.00%)
Sep 26, 2018 40.44 40.44 39.64 39.73 40,216 -0.42(-1.05%)
Sep 25, 2018 40.03 40.25 39.88 40.15 25,638 +0.30(+0.75%)
Sep 24, 2018 39.71 39.85 39.44 39.85 9,377 +0.08(+0.20%)
Sep 21, 2018 40.24 40.24 39.77 39.77 7,200 -0.41(-1.02%)
Sep 20, 2018 40.06 40.18 39.81 40.18 72,351 +0.44(+1.11%)
Sep 19, 2018 40.05 40.17 39.59 39.74 16,317 -0.39(-0.97%)
Sep 18, 2018 39.97 40.13 39.89 40.13 6,092 +0.47(+1.19%)
Sep 17, 2018 40.37 40.37 39.66 39.66 9,247 -0.73(-1.81%)
Sep 14, 2018 40.38 40.58 40.27 40.39 9,800 +0.01(+0.03%)
Sep 13, 2018 40.63 40.63 40.29 40.38 6,293 -0.12(-0.29%)
Sep 12, 2018 40.50 40.57 39.88 40.49 7,063 -0.01(-0.03%)
Sep 11, 2018 40.64 40.70 40.42 40.51 18,389 -0.15(-0.38%)
Sep 10, 2018 40.44 40.78 40.43 40.66 15,982 +0.26(+0.64%)
Sep 07, 2018 40.20 40.88 40.20 40.40 26,700 +0.05(+0.12%)
Sep 06, 2018 40.48 40.48 40.16 40.35 12,872 -0.04(-0.10%)
Sep 05, 2018 41.04 41.04 39.87 40.39 22,558 -0.33(-0.81%)
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.