Historical Stock Prices

(ETF)
PZI 
$16.04
*  
0.03
0.19%
Get PZI Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 15.96 16.04 15.915 16.04 2,179
12/23/2014 16.05 16.05 15.9601 16.01 5,889
12/22/2014 15.83 15.96 15.83 15.92 10,477
12/19/2014 15.77 15.8188 15.77 15.8188 2,833
12/18/2014 16 16 15.855 15.98 13,190
12/17/2014 15.39 15.74 15.39 15.74 7,787
12/16/2014 15.23 15.59 15.23 15.39 11,807
12/15/2014 15.51 15.608 15.32 15.359 5,521
12/12/2014 15.49 15.59 15.43 15.53 6,805
12/11/2014 15.71 15.85 15.69 15.7 13,355
12/10/2014 15.85 15.85 15.77 15.786 4,925
12/09/2014 15.47 15.895 15.47 15.86 2,478
12/08/2014 15.82 15.915 15.64 15.649 3,282
12/05/2014 15.87 15.98 15.87 15.89 504
12/04/2014 15.82 15.87 15.73 15.78 3,028
12/03/2014 15.77 15.94 15.74 15.94 3,971
12/02/2014 15.7447 15.7599 15.641 15.641 800
12/01/2014 15.77 15.77 15.521 15.53 5,013
11/28/2014 15.96 16.08 15.91 15.954 1,635
11/26/2014 16.08 16.14 16.03 16.03 1,582
11/25/2014 16.09 16.178 16.08 16.08 2,787
11/24/2014 16.0324 16.0799 16.0324 16.0799 921
11/21/2014 16.05 16.077 15.9001 15.9001 4,984
11/20/2014 15.73 15.8788 15.73 15.8788 1,579
11/19/2014 15.96 15.96 15.7234 15.78 3,772
11/18/2014 15.98 16.05 15.9797 16.02 4,822
11/17/2014 16.1 16.1 15.92 16.0199 2,094
11/14/2014 16.09 16.1799 16.07 16.12 6,035
11/13/2014 16.25 16.25 16.1366 16.1366 764
11/12/2014 16.22 16.24 16.22 16.24 544
11/11/2014 16.25 16.25 16.18 16.1801 1,711
11/10/2014 16.1517 16.23 16.1512 16.21 1,732
11/07/2014 16.12 16.17 16.04 16.14 3,465
11/06/2014 16.16 16.18 16.09 16.102 9,149
11/05/2014 16.16 16.16 16.048 16.13 2,270
11/04/2014 16.13 16.13 16.13 16.13 324
11/03/2014 16.21 16.33 16.14 16.14 1,932
10/31/2014 16.15 16.1901 16.12 16.17 2,465
10/30/2014 15.85 16.0099 15.8244 16.0099 3,956
10/29/2014 15.9613 15.9613 15.8 15.9055 6,215
10/28/2014 15.64 15.91 15.64 15.91 5,649
10/27/2014 15.3401 15.51 15.3401 15.4504 2,855
10/24/2014 15.4596 15.53 15.4596 15.5188 1,550
10/23/2014 15.44 15.63 15.44 15.5 4,148
10/22/2014 15.5424 15.5424 15.44 15.44 3,454
10/21/2014 15.39 15.54 15.39 15.51 38,490
10/20/2014 15.12 15.2915 15.12 15.25 4,289
10/17/2014 15.39 15.42 15.1201 15.16 6,378
10/16/2014 14.8 15.33 14.8 15.26 4,041
10/15/2014 14.89 15.09 14.7 15.09 13,507
10/14/2014 14.79 14.98 14.79 14.98 5,835
10/13/2014 14.8 14.8706 14.68 14.7899 12,645
10/10/2014 14.87 15 14.781 14.8099 10,346
10/09/2014 15.38 15.38 14.92 14.92 4,670
10/08/2014 15.02 15.38 14.9 15.38 14,394
10/07/2014 15.25 15.27 15.08 15.08 10,960
10/06/2014 15.41 15.43 15.25 15.25 72,485
10/03/2014 15.46 15.5 15.4416 15.5 1,815
10/02/2014 15.3071 15.4 15.22 15.4 7,288
10/01/2014 15.44 15.44 15.17 15.2899 9,225
09/30/2014 15.66 15.66 15.52 15.52 1,034
09/29/2014 15.57 15.5956 15.55 15.5767 5,121
09/26/2014 15.54 15.6412 15.54 15.6412 1,717
09/25/2014 15.73 15.73 15.5 15.5 4,345
09/24/2014 15.64 15.74 15.59 15.7208 6,875
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?