Historical Stock Prices

(ETF)
PZI 
$16.59
*  
0.06
0.36%
Get PZI Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading PZI now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 16.48 16.59 16.48 16.59 15,840
08/28/2014 16.4901 16.59 16.4804 16.53 11,641
08/27/2014 16.6 16.6405 16.55 16.55 1,222
08/26/2014 16.49 16.64 16.49 16.6 3,190
08/25/2014 16.49 16.65 16.43 16.45 5,324
08/22/2014 16.44 16.44 16.44 16.44 166
08/21/2014 16.32 16.4735 16.32 16.44 1,140
08/20/2014 16.42 16.42 16.28 16.28 12,675
08/19/2014 16.47 16.501 16.4 16.43 2,885
08/18/2014 16.14 16.4356 16.14 16.4047 3,506
08/15/2014 16.2701 16.2701 16.0701 16.0701 7,281
08/14/2014 16.3 16.32 16.27 16.3 5,298
08/13/2014 16.15 16.28 16.111 16.28 9,372
08/12/2014 16.16 16.16 16.04 16.04 55,065
08/11/2014 16.24 16.298 16.2 16.2548 3,281
08/08/2014 15.91 15.96 15.8601 15.96 4,155
08/07/2014 15.936 16.0499 15.873 15.91 3,578
08/06/2014 15.73 16.038 15.71 15.92 4,195
08/05/2014 15.85 15.87 15.75 15.83 2,229
08/04/2014 15.83 15.9 15.65 15.79 8,224
08/01/2014 15.896 15.93 15.67 15.82 405,044
07/31/2014 16.02 16.02 15.85 15.88 404,243
07/30/2014 16.23 16.23 16.09 16.0901 451,666
07/29/2014 16.112 16.22 16.112 16.2099 3,747
07/28/2014 16.21 16.214 16.01 16.14 6,473
07/25/2014 16.32 16.32 16.1801 16.2 3,896
07/24/2014 16.32 16.4 16.32 16.4 1,280
07/23/2014 16.39 16.53 16.39 16.4851 10,820
07/22/2014 16.504 16.55 16.43 16.43 1,718
07/21/2014 16.28 16.41 16.28 16.332 6,799
07/18/2014 16.34 16.4 16.3151 16.3993 7,056
07/17/2014 16.39 16.4 16.15 16.15 8,480
07/16/2014 16.3801 16.42 16.354 16.38 3,583
07/15/2014 16.66 16.66 16.34 16.4499 4,601
07/14/2014 16.57 16.6384 16.49 16.629 2,650
07/11/2014 16.43 16.54 16.39 16.5 3,916
07/10/2014 16.42 16.57 16.3516 16.46 2,277
07/09/2014 16.65 16.71 16.61 16.6101 3,073
07/08/2014 16.729 16.729 16.57 16.65 2,745
07/07/2014 17.03 17.051 16.87 16.879 2,796
07/03/2014 17.08 17.1999 17.08 17.1735 6,729
07/02/2014 17.18 17.1899 17.0401 17.085 15,325
07/01/2014 16.98 17.2399 16.9 17.09 3,041
06/30/2014 16.82 16.88 16.74 16.88 3,253
06/27/2014 16.66 16.72 16.66 16.71 3,769
06/26/2014 16.606 16.737 16.56 16.724 6,382
06/25/2014 16.61 16.6802 16.52 16.68 6,918
06/24/2014 16.73 16.85 16.6601 16.6601 1,689
06/23/2014 16.76 16.77 16.68 16.71 14,121
06/20/2014 16.79 16.79 16.67 16.79 2,729
06/19/2014 16.95 16.95 16.7401 16.7401 4,871
06/18/2014 16.75 16.85 16.7 16.81 22,416
06/17/2014 16.55 16.7781 16.55 16.75 4,810
06/16/2014 16.41 16.564 16.41 16.516 4,329
06/13/2014 16.55 16.562 16.48 16.503 2,686
06/12/2014 16.65 16.66 16.53 16.53 47,097
06/11/2014 16.7 16.72 16.6685 16.6685 6,179
06/10/2014 16.79 16.84 16.73 16.78 10,038
06/09/2014 16.63 16.9099 16.63 16.8599 9,083
06/06/2014 16.29 16.69 16.29 16.65 17,087
06/05/2014 16.15 16.48 16.092 16.47 4,727
06/04/2014 16.0937 16.148 15.994 16.1107 7,721
06/03/2014 16.06 16.13 15.94 16.05 9,973
06/02/2014 16.1 16.16 16.061 16.16 17,826
05/30/2014 16.28 16.29 16.2142 16.29 9,071
05/29/2014 16.296 16.374 16.296 16.311 1,390
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?