FinancialContent is the trusted provider of stock market information to the media industry.
Russell Midcap Pure Growth Invesco ETF (NY: PXMG)
58.61 USD  -0.30 (-0.51%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 14, 2019 58.89 58.89 58.33 58.61 103,100 -0.30(-0.51%)
Jun 13, 2019 58.88 58.95 58.57 58.91 94,780 +0.31(+0.53%)
Jun 12, 2019 58.30 58.64 58.09 58.60 127,234 +0.26(+0.45%)
Jun 11, 2019 59.32 59.34 58.01 58.34 172,884 -0.52(-0.88%)
Jun 10, 2019 58.78 59.50 58.78 58.86 877,353 +0.59(+1.01%)
Jun 07, 2019 57.85 58.39 57.82 58.27 133,400 +0.78(+1.36%)
Jun 06, 2019 57.33 57.62 56.92 57.49 109,756 +0.28(+0.49%)
Jun 05, 2019 56.78 57.21 56.37 57.21 79,989 +0.88(+1.56%)
Jun 04, 2019 55.19 56.37 55.11 56.33 453,493 +1.73(+3.17%)
Jun 03, 2019 55.65 55.83 54.28 54.60 1,049,857 -1.15(-2.06%)
May 31, 2019 55.44 56.02 55.25 55.75 206,400 -0.49(-0.87%)
May 30, 2019 55.86 56.34 55.85 56.24 77,676 +0.48(+0.86%)
May 29, 2019 55.89 56.17 55.48 55.76 116,646 -0.73(-1.29%)
May 28, 2019 56.89 57.36 56.38 56.49 81,399 -0.10(-0.18%)
May 24, 2019 56.48 56.85 56.32 56.59 63,400 +0.36(+0.64%)
May 23, 2019 56.78 56.78 55.89 56.23 111,340 -1.25(-2.17%)
May 22, 2019 57.30 57.80 57.30 57.48 33,375 -0.08(-0.14%)
May 21, 2019 57.18 57.70 57.18 57.56 60,818 +0.75(+1.32%)
May 20, 2019 56.86 57.17 56.42 56.81 76,006 -0.54(-0.94%)
May 17, 2019 57.50 58.09 57.25 57.35 59,800 -0.56(-0.97%)
May 16, 2019 57.33 58.22 57.27 57.91 186,933 +0.81(+1.42%)
May 15, 2019 56.19 57.22 56.04 57.10 173,112 +0.53(+0.94%)
May 14, 2019 55.89 56.86 55.84 56.57 116,956 +0.98(+1.76%)
May 13, 2019 56.46 56.61 55.43 55.59 234,817 -2.22(-3.84%)
May 10, 2019 57.56 57.98 56.60 57.81 96,800 -0.15(-0.26%)
May 09, 2019 57.45 58.05 56.81 57.96 157,037 -0.05(-0.09%)
May 08, 2019 57.77 58.26 57.50 58.01 115,760 +0.17(+0.29%)
May 07, 2019 58.69 58.78 57.34 57.84 102,645 -1.37(-2.31%)
May 06, 2019 57.85 59.25 57.53 59.21 97,428 +0.21(+0.36%)
May 03, 2019 58.67 59.08 58.51 59.00 179,800 +0.43(+0.73%)
May 02, 2019 58.22 58.81 57.93 58.57 234,675 +0.08(+0.14%)
May 01, 2019 59.20 59.49 58.48 58.49 546,010 -0.61(-1.03%)
Apr 30, 2019 58.96 59.16 58.50 59.10 87,275 +0.14(+0.24%)
Apr 29, 2019 59.12 59.48 58.93 58.96 62,289 -0.14(-0.24%)
Apr 26, 2019 58.68 59.11 58.37 59.10 73,600 +0.46(+0.78%)
Apr 25, 2019 59.01 59.01 58.11 58.64 188,839 -0.31(-0.53%)
Apr 24, 2019 59.00 59.24 58.90 58.95 91,676 +0.05(+0.08%)
Apr 23, 2019 58.35 58.92 58.27 58.90 98,701 +0.77(+1.32%)
Apr 22, 2019 57.66 58.13 57.58 58.13 136,773 +0.38(+0.66%)
Apr 18, 2019 57.73 57.81 57.04 57.75 116,700 +0.02(+0.03%)
Apr 17, 2019 58.80 58.80 57.60 57.73 120,692 -0.89(-1.52%)
Apr 16, 2019 58.95 59.05 58.38 58.62 134,247 -0.07(-0.12%)
Apr 15, 2019 58.64 58.78 58.37 58.69 147,401 +0.08(+0.14%)
Apr 12, 2019 58.62 58.70 58.37 58.61 99,200 +0.27(+0.46%)
Apr 11, 2019 58.25 58.37 57.98 58.34 133,362 +0.19(+0.33%)
Apr 10, 2019 57.70 58.19 57.70 58.15 84,131 +0.53(+0.92%)
Apr 09, 2019 57.73 57.85 57.45 57.62 84,302 -0.24(-0.41%)
Apr 08, 2019 57.52 57.86 57.11 57.86 72,452 +0.16(+0.28%)
Apr 05, 2019 57.51 57.87 57.42 57.70 106,400 +0.45(+0.79%)
Apr 04, 2019 58.04 58.04 56.69 57.25 210,016 -0.66(-1.14%)
Apr 03, 2019 57.86 58.12 57.68 57.91 146,920 +0.49(+0.85%)
Apr 02, 2019 57.23 57.44 57.00 57.42 200,001 +0.22(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.