PowerShares Zacks Micro Cap Historical Stock Prices

(ETF)
PZI 
$15.51
*  
0.26
1.7%
Get PZI Alerts
*Delayed - data as of Oct. 21, 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 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  15.49  15.54  15.39  15.51 38,490
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
09/23/2014 15.7 15.773 15.65 15.69 76,749
09/22/2014 15.9 15.92 15.76 15.86 3,215
09/19/2014 16.25 16.25 15.97 15.97 6,412
09/18/2014 16.3 16.3 16.216 16.216 909
09/17/2014 16.27 16.32 16.2 16.27 3,442
09/16/2014 16.22 16.2699 16.16 16.2699 5,460
09/15/2014 16.34 16.34 16.1101 16.13 2,890
09/12/2014 16.44 16.44 16.44 16.44 468
09/11/2014 16.31 16.5028 16.31 16.437 1,892
09/10/2014 16.39 16.52 16.35 16.52 9,298
09/09/2014 16.57 16.57 16.4 16.4 15,187
09/08/2014 16.55 16.6621 16.5401 16.6239 2,473
09/05/2014 16.44 16.5599 16.41 16.5 1,092
09/04/2014 16.63 16.69 16.52 16.52 809
09/03/2014 16.75 16.81 16.5701 16.5701 2,244
09/02/2014 16.59 16.7228 16.58 16.67 30,929
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
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?