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 (%)
May 31, 2019 35.24 35.48 35.07 35.32 17,200 -0.41(-1.14%)
May 30, 2019 35.59 35.97 35.59 35.73 2,412 +0.20(+0.55%)
May 29, 2019 35.62 35.80 35.53 35.53 6,115 -0.69(-1.91%)
May 28, 2019 36.36 36.40 36.22 36.22 2,557 +0.04(+0.11%)
May 24, 2019 36.25 36.25 35.98 36.18 2,900 +0.41(+1.15%)
May 23, 2019 36.45 36.45 35.65 35.77 8,332 -0.88(-2.41%)
May 22, 2019 36.70 36.77 36.65 36.65 1,906 -0.19(-0.51%)
May 21, 2019 36.38 36.89 36.38 36.84 4,750 +0.54(+1.49%)
May 20, 2019 36.31 36.45 36.01 36.30 4,791 -0.29(-0.80%)
May 17, 2019 36.77 37.22 36.59 36.59 6,700 -0.51(-1.37%)
May 16, 2019 37.42 37.43 37.07 37.10 29,744 +0.16(+0.43%)
May 15, 2019 36.14 36.96 36.14 36.94 5,626 +0.41(+1.13%)
May 14, 2019 36.31 36.66 36.28 36.53 2,833 +0.55(+1.52%)
May 13, 2019 36.45 36.45 35.85 35.98 16,147 -1.35(-3.62%)
May 10, 2019 37.19 37.36 36.60 37.33 6,500 -0.04(-0.11%)
May 09, 2019 37.13 37.38 36.58 37.37 31,271 +0.02(+0.05%)
May 08, 2019 37.45 37.59 37.35 37.35 4,240 -0.28(-0.74%)
May 07, 2019 38.16 38.16 37.40 37.63 3,085 -0.80(-2.08%)
May 06, 2019 37.61 38.43 37.61 38.43 3,932 +0.21(+0.54%)
May 03, 2019 37.59 38.23 37.59 38.22 26,400 +0.93(+2.48%)
May 02, 2019 37.29 37.37 36.99 37.30 3,944 +0.16(+0.44%)
May 01, 2019 37.39 37.46 37.13 37.13 4,436 -0.20(-0.53%)
Apr 30, 2019 37.28 37.33 37.03 37.33 11,201 -0.23(-0.63%)
Apr 29, 2019 37.42 37.67 37.36 37.56 3,228 +0.17(+0.47%)
Apr 26, 2019 36.88 37.47 36.88 37.39 6,400 +0.41(+1.11%)
Apr 25, 2019 37.22 37.22 36.66 36.98 5,131 -0.34(-0.91%)
Apr 24, 2019 37.13 37.40 37.12 37.32 5,077 +0.20(+0.54%)
Apr 23, 2019 36.48 37.16 36.42 37.12 6,998 +0.60(+1.64%)
Apr 22, 2019 36.24 36.52 36.22 36.52 11,487 +0.20(+0.55%)
Apr 18, 2019 36.36 36.42 35.88 36.32 9,400 -0.17(-0.47%)
Apr 17, 2019 37.16 37.16 36.22 36.49 11,842 -0.63(-1.69%)
Apr 16, 2019 37.30 37.33 37.12 37.12 5,003 -0.13(-0.36%)
Apr 15, 2019 37.46 37.46 37.09 37.25 10,547 +0.03(+0.08%)
Apr 12, 2019 37.45 37.45 37.20 37.22 5,900 -0.07(-0.19%)
Apr 11, 2019 37.46 37.46 37.16 37.29 8,890 -0.05(-0.13%)
Apr 10, 2019 36.76 37.34 36.76 37.34 6,537 +0.62(+1.69%)
Apr 09, 2019 36.92 37.00 36.72 36.72 11,063 -0.33(-0.89%)
Apr 08, 2019 37.01 37.05 36.73 37.05 8,576 -0.06(-0.17%)
Apr 05, 2019 36.86 37.16 36.85 37.11 4,500 +0.39(+1.07%)
Apr 04, 2019 36.77 36.84 36.46 36.72 3,192 -0.05(-0.13%)
Apr 03, 2019 36.73 36.93 36.72 36.77 8,817 +0.23(+0.62%)
Apr 02, 2019 36.46 36.54 36.29 36.54 7,832 +0.08(+0.23%)
Apr 01, 2019 36.69 36.69 36.39 36.46 5,153 +0.05(+0.13%)
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%)
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.