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 (%)
Mar 29, 2019 36.42 36.45 36.21 36.41 10,500 +0.15(+0.41%)
Mar 28, 2019 35.96 36.26 35.89 36.26 13,349 +0.40(+1.11%)
Mar 27, 2019 36.20 36.20 35.43 35.86 14,792 -0.37(-1.02%)
Mar 26, 2019 36.49 36.49 36.22 36.23 2,836 +0.16(+0.46%)
Mar 25, 2019 35.81 36.13 35.59 36.07 12,637 +0.28(+0.77%)
Mar 22, 2019 37.12 37.26 35.78 35.79 15,400 -1.64(-4.38%)
Mar 21, 2019 37.16 37.48 37.13 37.43 14,502 +0.69(+1.87%)
Mar 20, 2019 36.90 37.20 36.49 36.74 25,172 -0.16(-0.45%)
Mar 19, 2019 37.18 37.18 36.87 36.91 6,672 -0.05(-0.14%)
Mar 18, 2019 36.86 37.12 36.62 36.96 15,752 +0.21(+0.56%)
Mar 15, 2019 36.74 37.06 36.74 36.75 138,700 +0.04(+0.12%)
Mar 14, 2019 36.67 36.75 36.67 36.71 6,234 -0.05(-0.15%)
Mar 13, 2019 36.89 37.06 36.76 36.76 14,859 +0.05(+0.15%)
Mar 12, 2019 36.53 36.82 36.50 36.71 13,839 +0.24(+0.65%)
Mar 11, 2019 36.13 36.50 36.13 36.47 6,158 +0.68(+1.90%)
Mar 08, 2019 35.43 35.79 35.31 35.79 11,800 +0.06(+0.16%)
Mar 07, 2019 35.80 36.03 35.60 35.74 30,986 -0.16(-0.44%)
Mar 06, 2019 36.72 36.72 35.80 35.90 19,237 -0.78(-2.14%)
Mar 05, 2019 36.92 36.92 36.68 36.68 4,017 -0.22(-0.60%)
Mar 04, 2019 37.55 37.55 36.58 36.90 22,766 -0.55(-1.47%)
Mar 01, 2019 37.35 37.52 37.14 37.45 219,200 +0.39(+1.04%)
Feb 28, 2019 37.10 37.24 36.98 37.06 4,449 -0.11(-0.29%)
Feb 27, 2019 36.80 37.22 36.79 37.17 3,872 +0.19(+0.51%)
Feb 26, 2019 37.11 37.11 36.97 36.98 1,745 -0.21(-0.55%)
Feb 25, 2019 37.56 37.56 37.19 37.19 4,894 +0.06(+0.16%)
Feb 22, 2019 36.96 37.23 36.92 37.13 11,600 +0.35(+0.95%)
Feb 21, 2019 36.76 36.78 36.62 36.78 4,772 -0.10(-0.27%)
Feb 20, 2019 36.82 36.91 36.72 36.88 16,901 +0.03(+0.08%)
Feb 19, 2019 36.81 36.93 36.58 36.85 20,089 +0.11(+0.31%)
Feb 15, 2019 36.27 36.74 36.13 36.74 31,000 +0.67(+1.86%)
Feb 14, 2019 35.69 36.21 35.69 36.07 27,700 +0.15(+0.42%)
Feb 13, 2019 35.81 35.93 35.72 35.92 14,829 +0.25(+0.70%)
Feb 12, 2019 35.35 35.67 35.35 35.67 8,630 +0.51(+1.45%)
Feb 11, 2019 35.01 35.16 34.82 35.16 6,306 +0.45(+1.30%)
Feb 08, 2019 34.36 34.72 34.36 34.71 9,700 +0.16(+0.47%)
Feb 07, 2019 34.66 34.71 34.41 34.55 5,794 -0.30(-0.86%)
Feb 06, 2019 35.08 35.08 34.71 34.85 8,035 -0.26(-0.74%)
Feb 05, 2019 34.91 35.19 34.90 35.11 21,872 +0.26(+0.75%)
Feb 04, 2019 34.48 34.93 34.48 34.85 31,167 +0.34(+0.99%)
Feb 01, 2019 34.43 34.54 34.29 34.51 7,400 +0.14(+0.41%)
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%)
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.