Home > Quotes > PZI > Historical Prices

PowerShares Zacks Micro Cap Historical Stock Prices

(ETF)
PZI 
$14.264
*  
0.044
  negative  
0.31%
Get PZI Alerts
*Delayed - data as of May 21, 2013 12:44 ET 


Community Rating:
View:    PZI Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
12:44  14.15  14.264  14.238  14.264 1,950
05/20/2013 14.15 14.302 14.13 14.22 41,952
05/17/2013 14.09 14.18 14.08 14.1799 24,204
05/16/2013 14.06 14.0899 13.991 14.0299 48,230
05/15/2013 14.03 14.1106 14.03 14.07 4,811
05/14/2013 13.94 14.0436 13.94 14.0201 11,346
05/13/2013 13.9 13.916 13.88 13.88 10,351
05/10/2013 13.83 13.92 13.808 13.8801 20,833
05/09/2013 13.7972 13.87 13.7701 13.7914 10,913
05/08/2013 13.75 13.8308 13.75 13.8152 14,701
05/07/2013 13.8 13.83 13.7336 13.8263 10,480
05/06/2013 13.6601 13.7799 13.6601 13.7799 32,808
05/03/2013 13.6 13.714 13.6 13.63 9,687
05/02/2013 13.26 13.42 13.25 13.42 10,988
05/01/2013 13.34 13.34 13.17 13.17 1,814
04/30/2013 13.5 13.55 13.45 13.45 47,424
04/29/2013 13.44 13.51 13.42 13.4932 8,538
04/26/2013 13.42 13.47 13.37 13.41 38,766
04/25/2013 13.42 13.5899 13.42 13.5402 11,670
04/24/2013 13.28 13.406 13.28 13.38 16,174
04/23/2013 13.14 13.28 13.14 13.28 28,057
04/22/2013 13 13.074 12.8416 13.04 5,032
04/19/2013 12.8599 13.02 12.8599 13.02 12,504
04/18/2013 12.85 12.861 12.7957 12.8132 8,144
04/17/2013 13 13.03 12.8 12.86 17,003
04/16/2013 13 13.11 12.9908 13.11 33,177
04/15/2013 13.36 13.36 12.8738 12.913 8,444
04/12/2013 13.42 13.47 13.33 13.42 10,109
04/11/2013 13.45 13.54 13.45 13.52 29,686
04/10/2013 13.26 13.4351 13.25 13.4351 14,963
04/09/2013 13.24 13.28 13.201 13.27 17,291
04/08/2013 13.17 13.23 13.1 13.23 5,343
04/05/2013 12.92 13.15 12.92 13.15 6,094
04/04/2013 12.43 13.12 12.43 13.1 356,139
04/03/2013 13.19 13.2 13 13.02 7,528
04/02/2013 13.41 13.43 13.23 13.23 69,542
04/01/2013 13.5 13.52 13.25 13.31 25,114
03/28/2013 13.46 13.64 13.46 13.64 48,043
03/27/2013 13.44 13.5099 13.39 13.48 25,113
03/26/2013 13.57 13.57 13.46 13.5 7,635
03/25/2013 13.54 13.6 13.45 13.49 179,822
03/22/2013 13.46 13.494 13.46 13.4617 26,543
03/21/2013 13.46 13.54 13.4 13.44 181,051
03/20/2013 13.48 13.53 13.46 13.5076 9,648
03/19/2013 13.49 13.49 13.2301 13.384 73,459
03/18/2013 13.3999 13.44 13.3999 13.4154 25,566
03/15/2013 13.45 13.53 13.45 13.48 8,831
03/14/2013 13.402 13.48 13.38 13.48 272,731
03/13/2013 13.23 13.3399 13.23 13.31 2,544
03/12/2013 13.29 13.29 13.2122 13.26 5,043
03/11/2013 13.29 13.3399 13.27 13.3026 6,109
03/08/2013 13.33 13.46 13.2601 13.35 20,117
03/07/2013 13.14 13.23 13.14 13.23 5,545
03/06/2013 13.19 13.19 13.11 13.1364 6,301
03/05/2013 13.05 13.14 13.05 13.101 5,567
03/04/2013 12.83 12.98 12.83 12.98 5,101
03/01/2013 12.78 12.9246 12.78 12.8901 5,282
02/28/2013 12.85 12.9001 12.8327 12.88 3,388
02/27/2013 12.8 12.88 12.8 12.87 1,775
02/26/2013 12.75 12.76 12.66 12.74 8,740
02/25/2013 12.95 12.97 12.8 12.8 7,950
02/22/2013 12.8801 12.92 12.88 12.9199 1,578
02/21/2013 12.87 12.9 12.76 12.8299 1,621
02/20/2013 13.15 13.156 12.936 12.936 7,659
02/19/2013 13.1101 13.1752 13.1101 13.1683 9,218
02/15/2013 13.01 13.1055 13.01 13.0512 3,613
02/14/2013 12.99 13.0877 12.99 13.0877 15,024
02/13/2013 12.95 13.05 12.95 13.0001 7,545
02/12/2013 12.91 13.03 12.87 13.0088 16,957
02/11/2013 12.89 12.89 12.84 12.88 11,274
02/08/2013 12.84 12.87 12.8001 12.86 2,344
02/07/2013 12.84 12.84 12.7 12.8 8,396
02/06/2013 12.72 12.85 12.72 12.85 13,873
02/05/2013 12.73 12.792 12.73 12.7801 3,455
02/04/2013 12.79 12.83 12.667 12.667 7,722
02/01/2013 12.75 12.9 12.75 12.9 12,969
01/31/2013 12.68 12.7 12.66 12.7 7,935
01/30/2013 12.62 12.73 12.57 12.61 15,796
01/29/2013 12.69 12.7799 12.66 12.76 18,599
01/28/2013 12.66 12.7101 12.64 12.71 3,635
01/25/2013 12.65 12.6535 12.61 12.61 15,657
01/24/2013 12.59 12.64 12.56 12.59 5,185
01/23/2013 12.5699 12.5699 12.55 12.55 1,975
01/22/2013 12.43 12.5501 12.43 12.55 4,543
01/18/2013 12.4301 12.4876 12.43 12.482 7,327
01/17/2013 12.34 12.4698 12.34 12.4562 14,647
01/16/2013 12.31 12.354 12.26 12.3395 9,910
01/15/2013 12.32 12.3799 12.3137 12.3799 1,343
01/14/2013 12.24 12.332 12.24 12.3085 6,450
01/11/2013 12.3799 12.3799 12.29 12.3421 1,835
01/10/2013 12.34 12.344 12.2701 12.342 4,988
01/09/2013 12.33 12.34 12.3 12.31 2,948
01/08/2013 12.23 12.26 12.21 12.26 3,918
01/07/2013 12.21 12.28 12.1901 12.24 13,106
01/04/2013 12.28 12.366 12.28 12.366 5,302
01/03/2013 12.31 12.3289 12.24 12.24 9,157
01/02/2013 12 12.29 12 12.29 12,654
12/31/2012 11.61 11.92 11.5501 11.83 20,715
12/28/2012 11.6 11.7346 11.6 11.6601 27,398
12/27/2012 11.67 11.7001 11.56 11.7001 6,678
12/26/2012 11.75 11.76 11.7 11.7301 10,633
12/24/2012 11.74 11.7701 11.72 11.75 5,247
12/21/2012 11.71 11.777 11.69 11.72 8,473
12/20/2012 11.95 12.04 11.95 12.02 16,737
12/19/2012 11.88 11.99 11.87 11.96 15,554
12/18/2012 11.8 11.9086 11.8 11.9086 6,859
12/17/2012 11.58 11.74 11.58 11.74 14,437
12/14/2012 11.49 11.63 11.49 11.56 7,531
12/13/2012 11.57 11.6405 11.51 11.541 5,003
12/12/2012 11.7 11.71 11.62 11.62 9,217
12/11/2012 11.6 11.7099 11.52 11.68 22,833
12/10/2012 11.52 11.56 11.52 11.56 6,005
12/07/2012 11.55 11.55 11.49 11.52 16,205
12/06/2012 11.5 11.55 11.5 11.54 7,353
12/05/2012 11.64 11.64 11.49 11.54 10,379
12/04/2012 11.63 11.63 11.52 11.5901 5,717
12/03/2012 11.66 11.66 11.5503 11.581 9,023
11/30/2012 11.63 11.63 11.51 11.5545 4,610
11/29/2012 11.52 11.58 11.5001 11.5501 8,660
11/28/2012 11.26 11.44 11.26 11.44 3,273
11/27/2012 11.4 11.4 11.4 11.4 100
11/26/2012 11.25 11.35 11.25 11.35 7,811
11/23/2012 11.24 11.2924 11.24 11.2601 5,375
11/21/2012 11.139 11.17 11.09 11.17 7,816
11/20/2012 11.05 11.12 11.0401 11.09 16,884
11/19/2012 11.0201 11.0838 11 11.0838 2,443
11/16/2012 10.73 10.85 10.7 10.85 3,889
11/15/2012 10.7 10.81 10.7 10.77 3,506
11/14/2012 11.05 11.05 10.791 10.82 11,303
11/13/2012 11.15 11.15 11.09 11.1 24,549
11/12/2012 11.13 11.1693 11.11 11.1693 2,878
11/09/2012 11.1201 11.1501 11.11 11.13 7,790
11/08/2012 11.3 11.3047 11.17 11.17 10,276
11/07/2012 11.33 11.348 11.29 11.3299 5,766
11/06/2012 11.61 11.66 11.59 11.62 4,210
11/05/2012 11.44 11.55 11.44 11.53 4,154
11/02/2012 11.56 11.5617 11.4601 11.4601 6,109
11/01/2012 11.49 11.59 11.47 11.59 1,323
10/31/2012 11.37 11.44 11.36 11.402 12,227
10/26/2012 11.37 11.41 11.34 11.41 9,296
10/25/2012 11.4 11.44 11.4 11.44 3,010
10/24/2012 11.3976 11.41 11.36 11.3816 4,732
10/23/2012 11.34 11.4 11.25 11.4 2,969
10/22/2012 11.4 11.44 11.4 11.44 11,190
10/19/2012 11.5 11.5 11.39 11.4536 4,136
10/18/2012 11.76 11.76 11.64 11.66 15,492
10/17/2012 11.65 11.75 11.65 11.69 5,094
10/16/2012 11.63 11.68 11.63 11.64 9,804
10/15/2012 11.52 11.5799 11.45 11.5652 5,919
10/12/2012 11.6 11.6 11.51 11.5201 2,092
10/11/2012 11.7 11.7 11.61 11.64 2,337
10/10/2012 11.58 11.6 11.58 11.59 2,717
10/09/2012 11.72 11.73 11.601 11.6101 7,663
10/08/2012 11.7301 11.76 11.72 11.74 2,098
10/05/2012 11.9 11.9 11.8201 11.8201 2,182
10/04/2012 11.749 11.77 11.64 11.77 3,979
10/03/2012 11.75 11.7783 11.69 11.7 6,964
10/02/2012 11.7045 11.7239 11.7 11.71 2,199
10/01/2012 11.72 11.8102 11.72 11.7217 7,231
09/28/2012 11.6 11.7619 11.59 11.69 4,452
09/27/2012 11.68 11.78 11.68 11.7539 5,824
09/26/2012 11.74 11.74 11.6 11.62 5,228
09/25/2012 11.9 11.9317 11.7896 11.7896 4,337
09/24/2012 11.8 11.8901 11.76 11.86 5,298
09/21/2012 11.82 11.9 11.82 11.87 4,480
09/20/2012 11.81 11.84 11.77 11.84 8,467
09/19/2012 11.88 11.92 11.88 11.9179 4,430
09/18/2012 11.87 11.87 11.85 11.8564 4,608
09/17/2012 11.88 11.91 11.86 11.9 9,996
09/14/2012 11.89 12.0017 11.89 11.97 7,175
09/13/2012 11.73 11.92 11.69 11.8617 6,317
09/12/2012 11.72 11.72 11.64 11.7 14,313
09/11/2012 11.6 11.6801 11.6 11.66 7,806
09/10/2012 11.63 11.671 11.5902 11.61 4,553
09/07/2012 11.6261 11.6699 11.6 11.66 4,713
09/06/2012 11.44 11.59 11.44 11.56 12,438
09/05/2012 11.3801 11.3801 11.3317 11.3743 1,859
09/04/2012 11.3 11.3752 11.151 11.3752 2,111
08/31/2012 11.19 11.251 11.19 11.251 3,850
08/30/2012 11.2 11.25 11.19 11.19 17,348
08/29/2012 11.27 11.3499 11.27 11.347 3,185
08/28/2012 11.23 11.26 11.22 11.26 3,078
08/27/2012 11.23 11.2352 11.18 11.21 12,627
08/24/2012 11.11 11.23 11.11 11.2 16,460
08/23/2012 11.22 11.22 11.18 11.18 2,600
08/22/2012 11.3211 11.3211 11.2552 11.32 1,846
08/21/2012 11.47 11.5045 11.3309 11.34 10,575
08/20/2012 11.27 11.37 11.27 11.331 9,679
08/17/2012 11.2758 11.2901 11.26 11.2901 1,803
08/16/2012 11.1 11.2525 11.1 11.252 4,480
08/15/2012 10.99 11.12 10.99 11.12 1,799
08/14/2012 11.15 11.15 11.0599 11.06 2,751
08/13/2012 11.0439 11.09 10.95 11.0535 8,808
08/10/2012 11.07 11.07 11.04 11.0601 2,332
08/09/2012 11.11 11.1546 11.11 11.14 5,656
08/08/2012 11.13 11.1458 11.11 11.11 4,247
08/07/2012 11.09 11.1552 11.0601 11.15 5,678
08/06/2012 10.97 11.11 10.97 11.0731 1,432
08/03/2012 10.75 11.01 10.75 11 5,433
08/02/2012 10.64 10.72 10.64 10.68 3,531
08/01/2012 10.94 10.94 10.82 10.82 2,100
07/31/2012 10.925 10.9435 10.9 10.9212 2,668
07/30/2012 11 11.0002 10.92 10.9323 31,624
07/27/2012 10.73 11 10.73 10.97 9,974
07/26/2012 10.89 10.89 10.68 10.73 6,694
07/25/2012 10.59 10.73 10.59 10.66 16,444
07/24/2012 10.7399 10.7399 10.61 10.61 3,508
07/23/2012 10.76 10.78 10.69 10.751 12,737
07/20/2012 11 11 10.96 10.96 2,282
07/19/2012 11.19 11.2 11.13 11.1399 16,993
07/18/2012 11.1601 11.2481 11.16 11.2332 5,683
07/17/2012 11.22 11.22 11.1 11.1701 4,489
07/16/2012 11.18 11.18 11.14 11.14 7,392
07/13/2012 11.19 11.216 11.19 11.216 2,385
07/12/2012 11 11.08 11 11.08 995
07/11/2012 11.09 11.0901 11.05 11.0593 1,260
07/10/2012 11.21 11.2101 11.071 11.071 4,494
07/09/2012 11.21 11.21 11.1612 11.181 2,528
07/06/2012 11.23 11.25 11.2 11.2 8,117
07/05/2012 11.33 11.36 11.3 11.33 5,186
07/03/2012 11.19 11.35 11.19 11.35 4,417
07/02/2012 11.16 11.16 11.0301 11.1 5,154
06/29/2012 11.02 11.11 11.0001 11.11 2,671
06/28/2012 10.77 10.7701 10.64 10.77 1,126
06/27/2012 10.73 10.802 10.7018 10.77 11,772
06/26/2012 10.68 10.71 10.6 10.71 9,222
06/25/2012 10.65 10.66 10.6 10.65 18,078
06/22/2012 10.66 10.74 10.65 10.73 4,800
06/21/2012 10.69 10.6901 10.62 10.62 4,268
06/20/2012 10.87 10.91 10.87 10.91 8,219
06/19/2012 10.88 10.911 10.87 10.911 3,985
06/18/2012 10.7001 10.7599 10.7 10.7149 1,821
06/15/2012 10.59 10.69 10.59 10.68 6,817
06/14/2012 10.46 10.65 10.46 10.637 3,989
06/13/2012 10.54 10.61 10.52 10.5201 6,809
06/12/2012 10.52 10.5596 10.47 10.5596 3,600
06/11/2012 10.78 10.78 10.6496 10.6496 776
06/08/2012 10.53 10.7154 10.52 10.69 2,111
06/07/2012 10.67 10.6928 10.6245 10.6248 3,518
06/06/2012 10.52 10.61 10.52 10.61 9,665
06/05/2012 10.27 10.38 10.26 10.3608 2,750
06/04/2012 10.31 10.3101 10.25 10.2997 3,152
06/01/2012 10.36 10.3793 10.3 10.3 14,078
05/31/2012 10.53 10.54 10.52 10.54 782
05/30/2012 10.61 10.612 10.54 10.54 9,887
05/29/2012 10.7 10.7005 10.6308 10.7005 16,275
05/25/2012 10.6 10.64 10.58 10.58 5,429
05/24/2012 10.61 10.61 10.49 10.51 5,882
05/23/2012 10.35 10.6044 10.35 10.6044 9,310
05/22/2012 10.71 10.73 10.5901 10.5901 4,110
05/21/2012 10.48 10.68 10.45 10.68 8,418
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.