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 (%)
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%)
Sep 04, 2018 40.92 40.92 40.45 40.72 22,026 +0.01(+0.02%)
Aug 31, 2018 40.72 40.72 40.72 0 +0.26(+0.63%)
Aug 30, 2018 40.39 40.67 40.22 40.46 22,919 +0.11(+0.27%)
Aug 29, 2018 41.05 41.05 40.05 40.35 12,616 +0.35(+0.88%)
Aug 28, 2018 40.21 40.21 39.88 40.00 23,741 +0.04(+0.10%)
Aug 27, 2018 39.87 40.16 39.85 39.96 19,255 +0.16(+0.39%)
Aug 24, 2018 39.61 39.81 39.61 39.80 33,700 +0.35(+0.90%)
Aug 23, 2018 39.59 39.59 39.16 39.45 22,912 +0.01(+0.03%)
Aug 22, 2018 39.35 39.44 39.32 39.44 15,141 +0.36(+0.91%)
Aug 21, 2018 38.70 39.27 38.70 39.08 17,443 +0.40(+1.03%)
Aug 20, 2018 38.79 38.80 38.42 38.68 19,515 +0.18(+0.47%)
Aug 17, 2018 38.30 38.53 38.07 38.50 36,500 +0.10(+0.26%)
Aug 16, 2018 38.31 38.51 38.31 38.40 13,008 +0.23(+0.59%)
Aug 15, 2018 37.96 38.22 37.92 38.17 11,281 -0.49(-1.26%)
Aug 14, 2018 38.64 38.77 38.38 38.66 16,020 +0.28(+0.73%)
Aug 13, 2018 38.53 38.79 38.22 38.38 243,043 -0.29(-0.75%)
Aug 10, 2018 38.21 38.82 38.21 38.67 12,900 +0.08(+0.21%)
Aug 09, 2018 38.15 38.73 38.15 38.59 22,498 +0.26(+0.68%)
Aug 08, 2018 38.65 38.65 38.04 38.33 10,814 -0.15(-0.39%)
Aug 07, 2018 38.50 38.51 38.41 38.48 9,264 +0.18(+0.47%)
Aug 06, 2018 37.85 38.30 37.76 38.30 6,076 +0.51(+1.35%)
Aug 03, 2018 38.05 38.05 37.60 37.79 42,600 -0.04(-0.11%)
Aug 02, 2018 37.20 37.97 37.20 37.83 11,315 +0.51(+1.37%)
Aug 01, 2018 37.18 37.54 37.10 37.32 24,833 -0.02(-0.05%)
Jul 31, 2018 37.06 37.52 36.72 37.34 15,704 +0.57(+1.55%)
Jul 30, 2018 37.27 37.50 36.77 36.77 20,033 -0.65(-1.74%)
Jul 27, 2018 38.34 38.57 37.33 37.42 16,707 -1.10(-2.86%)
Jul 26, 2018 38.27 38.72 38.27 38.52 14,868 +0.28(+0.72%)
Jul 25, 2018 37.85 38.29 37.85 38.24 21,591 +0.23(+0.62%)
Jul 24, 2018 38.92 38.92 37.81 38.01 35,887 -0.61(-1.59%)
Jul 23, 2018 38.45 38.73 38.25 38.62 20,338 +0.19(+0.51%)
Jul 20, 2018 38.73 38.73 38.43 38.43 28,534 -0.14(-0.36%)
Jul 19, 2018 38.29 38.74 38.17 38.57 21,283 +0.27(+0.70%)
Jul 18, 2018 38.39 38.39 38.11 38.30 7,217 +0.02(+0.05%)
Jul 17, 2018 37.93 38.31 37.93 38.28 12,463 +0.45(+1.18%)
Jul 16, 2018 37.92 38.03 37.64 37.83 17,549 -0.20(-0.53%)
Jul 13, 2018 38.13 38.18 38.00 38.03 7,955 -0.08(-0.20%)
Jul 12, 2018 38.08 38.12 37.69 38.11 14,578 +0.41(+1.09%)
Jul 11, 2018 37.88 37.94 37.60 37.70 12,210 -0.14(-0.37%)
Jul 10, 2018 38.17 38.17 37.66 37.84 13,554 -0.24(-0.63%)
Jul 09, 2018 38.20 38.20 37.90 38.08 24,744 +0.18(+0.47%)
Jul 06, 2018 37.33 37.93 37.33 37.90 23,794 +0.41(+1.08%)
Jul 05, 2018 37.23 37.51 37.06 37.49 136,027 +0.38(+1.04%)
Jul 03, 2018 37.11 37.11 37.11 0 +0.28(+0.77%)
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.