Now on MSN Money: Improved chart, quote and data pages, powered by Morningstar. Learn what’s new.

PowerShares Fundamental Pure Small Grow

(PCQ: PXSG)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
20.72 Down -0.04 -0.19%
Find prices for:
MORE ON PXSG
Download file
DATE HIGH LOW OPEN CLOSE VOLUME
06/19/2012 16.61 16.61 16.61 16.61 NA
06/20/2012 16.61 16.61 16.61 16.61 NA
06/21/2012 16.16 16.16 16.16 16.16 NA
06/22/2012 16.35 16.35 16.35 16.35 NA
06/25/2012 16.04 16.04 16.04 16.04 NA
06/26/2012 16.15 16.15 16.15 16.15 NA
06/27/2012 16.32 16.32 16.32 16.32 NA
06/28/2012 16.1 16.1 16.1 16.1 NA
06/29/2012 16.74 16.74 16.74 16.74 NA
07/02/2012 16.77 16.77 16.77 16.77 NA
07/03/2012 17.09 17.09 17.09 17.09 NA
07/05/2012 17.08 17.08 17.08 17.08 NA
07/06/2012 16.77 16.77 16.77 16.77 NA
07/09/2012 16.75 16.75 16.75 16.75 NA
07/10/2012 16.45 16.45 16.45 16.45 NA
07/11/2012 16.38 16.38 16.38 16.38 NA
07/12/2012 16.43 16.43 16.43 16.43 NA
07/13/2012 16.67 16.67 16.67 16.67 NA
07/16/2012 16.61 16.61 16.61 16.61 NA
07/17/2012 16.64 16.64 16.64 16.64 NA
07/18/2012 16.78 16.78 16.78 16.78 NA
07/19/2012 16.85 16.85 16.85 16.85 NA
07/20/2012 16.66 16.66 16.66 16.66 NA
07/23/2012 16.46 16.46 16.46 16.46 NA
07/24/2012 16.19 16.19 16.19 16.19 NA
07/25/2012 16.28 16.28 16.28 16.28 NA
07/26/2012 16.45 16.45 16.45 16.45 NA
07/27/2012 16.88 16.88 16.88 16.88 NA
07/30/2012 16.73 16.73 16.73 16.73 NA
07/31/2012 16.63 16.63 16.63 16.63 NA
08/01/2012 16.42 16.42 16.42 16.42 NA
08/02/2012 16.39 16.39 16.39 16.39 NA
08/03/2012 16.68 16.68 16.68 16.68 NA
08/06/2012 16.87 16.87 16.87 16.87 NA
08/07/2012 17.03 17.03 17.03 17.03 NA
08/08/2012 16.98 16.98 16.98 16.98 NA
08/10/2012 17.07 17.07 17.07 17.07 NA
08/13/2012 16.99 16.99 16.99 16.99 NA
08/14/2012 16.95 16.95 16.95 16.95 NA
08/15/2012 17.06 17.06 17.06 17.06 NA
08/16/2012 17.31 17.31 17.31 17.31 NA
08/17/2012 17.39 17.39 17.39 17.39 NA
08/20/2012 17.31 17.31 17.31 17.31 NA
08/21/2012 17.33 17.33 17.33 17.33 NA
08/22/2012 17.32 17.32 17.32 17.32 NA
08/23/2012 17.21 17.21 17.21 17.21 NA
08/24/2012 17.3 17.3 17.3 17.3 NA
08/27/2012 17.23 17.23 17.23 17.23 NA
08/28/2012 17.3 17.3 17.3 17.3 NA
08/29/2012 17.4 17.4 17.4 17.4 NA
08/30/2012 17.19 17.19 17.19 17.19 NA
08/31/2012 17.28 17.28 17.28 17.28 NA
09/04/2012 17.52 17.52 17.52 17.52 NA
09/05/2012 17.48 17.48 17.48 17.48 NA
09/06/2012 17.8 17.8 17.8 17.8 NA
09/07/2012 17.9 17.9 17.9 17.9 NA
09/10/2012 17.83 17.83 17.83 17.83 NA
09/11/2012 17.9 17.9 17.9 17.9 NA
09/12/2012 17.92 17.92 17.92 17.92 NA
09/13/2012 18.11 18.11 18.11 18.11 NA
09/14/2012 18.33 18.33 18.33 18.33 NA
09/17/2012 18.16 18.16 18.16 18.16 NA
09/18/2012 18.16 18.16 18.16 18.16 NA
09/19/2012 18.12 18.12 18.12 18.12 NA
09/20/2012 17.95 17.95 17.95 17.95 NA
09/21/2012 18.06 18.06 18.06 18.06 NA
09/24/2012 17.96 17.96 17.96 17.96 NA
09/25/2012 17.81 17.81 17.81 17.81 NA
09/26/2012 17.58 17.58 17.58 17.58 NA
09/27/2012 17.61 17.61 17.61 17.61 NA
09/28/2012 17.7 17.7 17.7 17.7 NA
10/01/2012 17.75 17.75 17.75 17.75 NA
10/02/2012 17.78 17.78 17.78 17.78 NA
10/03/2012 17.75 17.75 17.75 17.75 NA
10/04/2012 17.86 17.86 17.86 17.86 NA
10/05/2012 17.81 17.81 17.81 17.81 NA
10/08/2012 17.77 17.77 17.77 17.77 NA
10/09/2012 17.52 17.52 17.52 17.52 NA
10/10/2012 17.47 17.47 17.47 17.47 NA
10/11/2012 17.61 17.61 17.61 17.61 NA
10/12/2012 17.48 17.48 17.48 17.48 NA
10/15/2012 17.55 17.55 17.55 17.55 NA
10/16/2012 17.72 17.72 17.72 17.72 NA
10/17/2012 17.84 17.84 17.84 17.84 NA
10/19/2012 17.39 17.39 17.39 17.39 NA
10/22/2012 17.41 17.41 17.41 17.41 NA
10/23/2012 17.33 17.33 17.33 17.33 NA
10/24/2012 17.23 17.23 17.23 17.23 NA
10/25/2012 17.28 17.28 17.28 17.28 NA
10/26/2012 17.35 17.35 17.35 17.35 NA
10/31/2012 17.35 17.35 17.35 17.35 NA
11/02/2012 17.46 17.46 17.46 17.46 NA
11/05/2012 17.5 17.5 17.5 17.5 NA
11/06/2012 17.67 17.67 17.67 17.67 NA
11/07/2012 17.3 17.3 17.3 17.3 NA
11/08/2012 17.08 17.08 17.08 17.08 NA
11/09/2012 17.17 17.17 17.17 17.17 NA
11/12/2012 17.04 17.04 17.04 17.04 NA
11/13/2012 17.02 17.02 17.02 17.02 NA
11/14/2012 16.68 16.68 16.68 16.68 NA
11/15/2012 16.6 16.6 16.6 16.6 NA
11/16/2012 16.66 16.66 16.66 16.66 NA
11/19/2012 17.1 17.1 17.1 17.1 NA
11/20/2012 17.09 17.09 17.09 17.09 NA
11/23/2012 17.28 17.28 17.28 17.28 NA
11/26/2012 17.33 17.33 17.33 17.33 NA
11/28/2012 17.3 17.3 17.3 17.3 NA
11/29/2012 17.59 17.59 17.59 17.59 NA
11/30/2012 17.5 17.5 17.5 17.5 NA
12/03/2012 17.5 17.5 17.5 17.5 NA
12/04/2012 17.5 17.5 17.5 17.5 NA
12/05/2012 17.54 17.54 17.54 17.54 NA
12/06/2012 17.58 17.58 17.58 17.58 NA
12/07/2012 17.59 17.59 17.59 17.59 NA
12/10/2012 17.63 17.63 17.63 17.63 NA
12/11/2012 17.8 17.8 17.8 17.8 NA
12/12/2012 17.87 17.87 17.87 17.87 NA
12/13/2012 17.62 17.62 17.62 17.62 NA
12/14/2012 17.68 17.68 17.68 17.68 NA
12/17/2012 17.72 17.72 17.72 17.72 NA
12/18/2012 18.02 18.02 18.02 18.02 NA
12/19/2012 18.06 18.06 18.06 18.06 NA
12/20/2012 18.1 18.1 18.1 18.1 NA
12/21/2012 17.92 17.92 17.92 17.92 NA
12/24/2012 17.89 17.89 17.89 17.89 NA
12/26/2012 17.8 17.8 17.8 17.8 NA
12/27/2012 17.8 17.8 17.8 17.8 NA
12/28/2012 17.68 17.68 17.68 17.68 NA
12/31/2012 17.93 17.93 17.93 17.93 NA
01/02/2013 18.43 18.43 18.43 18.43 NA
01/03/2013 18.46 18.46 18.46 18.46 NA
01/04/2013 18.6 18.6 18.6 18.6 NA
01/07/2013 18.54 18.54 18.54 18.54 NA
01/08/2013 18.47 18.47 18.47 18.47 NA
01/09/2013 18.56 18.56 18.56 18.56 NA
01/10/2013 18.61 18.61 18.61 18.61 NA
01/11/2013 18.65 18.65 18.65 18.65 NA
01/15/2013 18.71 18.71 18.71 18.71 NA
01/16/2013 18.69 18.69 18.69 18.69 NA
01/18/2013 18.87 18.87 18.87 18.87 NA
01/22/2013 18.93 18.93 18.93 18.93 NA
01/23/2013 18.98 18.98 18.98 18.98 NA
01/24/2013 19.07 19.07 19.07 19.07 NA
01/25/2013 19.26 19.26 19.26 19.26 NA
01/28/2013 19.26 19.26 19.26 19.26 NA
01/29/2013 19.19 19.19 19.19 19.19 NA
01/30/2013 19 19 19 19 NA
01/31/2013 19.11 19.11 19.11 19.11 NA
02/01/2013 19.28 19.28 19.28 19.28 NA
02/04/2013 19.08 19.08 19.08 19.08 NA
02/05/2013 19.25 19.25 19.25 19.25 NA
02/06/2013 19.24 19.24 19.24 19.24 NA
02/07/2013 19.32 19.32 19.32 19.32 NA
02/08/2013 19.45 19.45 19.45 19.45 NA
02/11/2013 19.34 19.34 19.34 19.34 NA
02/12/2013 19.39 19.39 19.39 19.39 NA
02/13/2013 19.43 19.43 19.43 19.43 NA
02/14/2013 19.49 19.49 19.49 19.49 NA
02/15/2013 19.41 19.41 19.41 19.41 NA
02/19/2013 19.5 19.5 19.5 19.5 NA
02/20/2013 19.26 19.26 19.26 19.26 NA
02/21/2013 19.01 19.01 19.01 19.01 NA
02/22/2013 19.25 19.25 19.25 19.25 NA
02/25/2013 19.15 19.15 19.15 19.15 NA
02/26/2013 18.96 18.96 18.96 18.96 NA
02/27/2013 19.24 19.24 19.24 19.24 NA
02/28/2013 19.24 19.24 19.24 19.24 NA
03/01/2013 19.18 19.18 19.18 19.18 NA
03/04/2013 19.2 19.2 19.2 19.2 NA
03/05/2013 19.42 19.42 19.42 19.42 NA
03/06/2013 19.51 19.51 19.51 19.51 NA
03/07/2013 19.63 19.63 19.63 19.63 NA
03/08/2013 19.74 19.74 19.74 19.74 NA
03/11/2013 19.75 19.75 19.75 19.75 NA
03/12/2013 19.73 19.73 19.73 19.73 NA
03/13/2013 19.8 19.8 19.8 19.8 NA
03/14/2013 19.93 19.93 19.93 19.93 NA
03/15/2013 19.92 19.92 19.92 19.92 NA
03/18/2013 19.78 19.78 19.78 19.78 NA
03/19/2013 19.62 19.62 19.62 19.62 NA
03/20/2013 19.81 19.81 19.81 19.81 NA
03/21/2013 19.68 19.68 19.68 19.68 NA
03/22/2013 19.73 19.73 19.73 19.73 NA
03/25/2013 19.74 19.74 19.74 19.74 NA
03/26/2013 19.82 19.82 19.82 19.82 NA
03/27/2013 19.83 19.83 19.83 19.83 NA
03/28/2013 19.91 19.91 19.91 19.91 NA
04/01/2013 19.71 19.71 19.71 19.71 NA
04/02/2013 19.65 19.65 19.65 19.65 NA
04/03/2013 19.27 19.27 19.27 19.27 NA
04/04/2013 19.37 19.37 19.37 19.37 NA
04/05/2013 19.34 19.34 19.34 19.34 NA
04/08/2013 19.45 19.45 19.45 19.45 NA
04/09/2013 19.56 19.56 19.56 19.56 NA
04/10/2013 19.84 19.84 19.84 19.84 NA
04/11/2013 19.87 19.87 19.87 19.87 NA
04/12/2013 19.72 19.72 19.72 19.72 NA
04/15/2013 19.14 19.14 19.14 19.14 NA
04/16/2013 19.39 19.39 19.39 19.39 NA
04/17/2013 19.05 19.05 19.05 19.05 NA
04/18/2013 18.86 18.86 18.86 18.86 NA
04/22/2013 19.16 19.16 19.16 19.16 NA
04/23/2013 19.36 19.36 19.36 19.36 NA
04/24/2013 19.45 19.45 19.45 19.45 NA
04/25/2013 19.66 19.66 19.66 19.66 NA
04/26/2013 19.51 19.51 19.51 19.51 NA
04/29/2013 19.66 19.66 19.66 19.66 NA
04/30/2013 19.7 19.7 19.7 19.7 NA
05/01/2013 19.39 19.39 19.39 19.39 NA
05/02/2013 19.58 19.58 19.58 19.58 NA
05/03/2013 19.87 19.87 19.87 19.87 NA
05/06/2013 19.94 19.94 19.94 19.94 NA
05/07/2013 20.07 20.07 20.07 20.07 NA
05/08/2013 20.18 20.18 20.18 20.18 NA
05/09/2013 20.2 20.2 20.2 20.2 NA
05/10/2013 20.29 20.29 20.29 20.29 NA
05/13/2013 20.26 20.26 20.26 20.26 NA
05/14/2013 20.46 20.46 20.46 20.46 NA
05/15/2013 20.59 20.59 20.59 20.59 NA
05/16/2013 20.57 20.57 20.57 20.57 NA
05/17/2013 20.74 20.74 20.74 20.74 NA
05/20/2013 20.79 20.79 20.79 20.79 NA
05/21/2013 20.84 20.84 20.84 20.84 NA
05/22/2013 20.38 20.38 20.38 20.38 NA
05/23/2013 20.45 20.45 20.45 20.45 NA
05/24/2013 20.4 20.4 20.4 20.4 NA
05/28/2013 20.54 20.54 20.54 20.54 NA
05/29/2013 20.53 20.53 20.53 20.53 NA
05/30/2013 20.59 20.59 20.59 20.59 NA
05/31/2013 20.5 20.5 20.5 20.5 NA
06/03/2013 20.48 20.48 20.48 20.48 NA
06/04/2013 20.38 20.38 20.38 20.38 NA
06/05/2013 20.14 20.14 20.14 20.14 NA
06/06/2013 20.27 20.27 20.27 20.27 NA
06/07/2013 20.49 20.49 20.49 20.49 NA
06/10/2013 20.53 20.53 20.53 20.53 NA
06/11/2013 20.46 20.46 20.46 20.46 NA
06/12/2013 20.16 20.16 20.16 20.16 NA
06/13/2013 20.52 20.52 20.52 20.52 NA
06/14/2013 20.48 20.48 20.48 20.48 NA
06/17/2013 20.53 20.53 20.53 20.53 NA
06/18/2013 20.76 20.76 20.76 20.76 NA
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:13 AM ET
Ad Choice Feedback