PowerShares National AMT-Free Municipal Bond Portfolio Historical Stock Prices

(ETF)
PZA 
$24.56
*  
0.11
0.45%
Get PZA Alerts
*Delayed - data as of Dec. 6, 2016 10:42 ET  -  Find a broker to begin trading PZA now


Community Rating:
View:    PZA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-SEP-2016 TO 05-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:42 24.515 24.58 24.50 24.56 111,581
12/05/2016 24.45 24.492 24.426 24.45 414,224
12/02/2016 24.43 24.51 24.412 24.42 557,966
12/01/2016 24.5 24.5339 24.43 24.45 598,642
11/30/2016 24.57 24.6108 24.52 24.6 510,545
11/29/2016 24.7 24.74 24.615 24.63 431,926
11/28/2016 24.76 24.7764 24.69 24.73 434,608
11/25/2016 24.74 24.79 24.7 24.78 283,735
11/23/2016 24.68 24.82 24.68 24.76 356,734
11/22/2016 24.84 24.8501 24.77 24.79 382,259
11/21/2016 24.88 24.9 24.8385 24.85 264,204
11/18/2016 24.87 24.93 24.85 24.86 246,842
11/17/2016 24.84 24.9299 24.84 24.9 276,643
11/16/2016 24.88 24.8934 24.841 24.86 434,192
11/15/2016 24.9 24.9699 24.86 24.9 284,819
11/14/2016 25.14 25.19 24.94 25.03 762,865
11/11/2016 25.29 25.44 25.21 25.21 461,268
11/10/2016 25.45 25.52 25.32 25.42 239,255
11/09/2016 25.66 25.6915 25.4701 25.53 403,474
11/08/2016 25.8 25.83 25.7201 25.74 161,251
11/07/2016 25.73 25.8353 25.73 25.8 341,413
11/04/2016 25.79 25.85 25.78 25.84 205,042
11/03/2016 25.77 25.83 25.755 25.79 156,566
11/02/2016 25.75 25.84 25.7425 25.81 204,536
11/01/2016 25.75 25.79 25.6946 25.79 207,748
10/31/2016 25.75 25.79 25.73 25.76 204,553
10/28/2016 25.68 25.77 25.6605 25.77 171,176
10/27/2016 25.73 25.74 25.65 25.67 390,385
10/26/2016 25.77 25.78 25.72 25.72 268,461
10/25/2016 25.76 25.8132 25.7501 25.77 554,466
10/24/2016 25.77 25.826 25.77 25.77 157,898
10/21/2016 25.79 25.82 25.71 25.77 242,168
10/20/2016 25.75 25.782 25.7001 25.74 180,442
10/19/2016 25.76 25.79 25.66 25.76 239,921
10/18/2016 25.73 25.79 25.73 25.78 211,992
10/17/2016 25.79 25.8 25.76 25.8 182,890
10/14/2016 25.8 25.83 25.76 25.76 169,388
10/13/2016 25.86 25.91 25.8406 25.91 243,822
10/12/2016 25.86 25.88 25.8007 25.86 260,990
10/11/2016 25.89 25.9 25.86 25.86 195,248
10/10/2016 25.94 25.952 25.88 25.92 198,655
10/07/2016 25.94 25.97 25.91 25.92 203,909
10/06/2016 25.92 25.97 25.9 25.91 443,031
10/05/2016 25.98 25.99 25.91 25.98 323,685
10/04/2016 25.99 26 25.95 25.96 164,887
10/03/2016 26.05 26.05 25.99 26 166,613
09/30/2016 26.05 26.0899 25.99 26.04 185,047
09/29/2016 26.06 26.08 26.02 26.05 114,165
09/28/2016 26.05 26.0999 26.025 26.05 228,508
09/27/2016 26.06 26.09 26.05 26.08 171,102
09/26/2016 26.07 26.1 26.03 26.07 144,172
09/23/2016 26.03 26.0699 26.02 26.03 177,971
09/22/2016 26 26.07 26 26.01 305,013
09/21/2016 25.96 26.02 25.96 26.01 214,564
09/20/2016 26.03 26.06 25.96 25.96 275,628
09/19/2016 26.04 26.06 25.98 26.01 222,596
09/16/2016 25.99 26.07 25.9807 26.06 162,250
09/15/2016 26.04 26.0888 26.0001 26.06 283,021
09/14/2016 26.12 26.16 26.07 26.11 143,796
09/13/2016 26.16 26.1825 26.01 26.12 205,474
09/12/2016 26.19 26.25 26.15 26.17 195,752
09/09/2016 26.22 26.22 26.15 26.19 204,156
09/08/2016 26.24 26.2912 26.21 26.22 171,075
09/07/2016 26.26 26.26 26.2276 26.23 185,495
09/06/2016 26.25 26.3 26.2466 26.3 225,658
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?