PowerShares Zacks Micro Cap Historical Stock Prices

(ETF)
PZI 
$16.194
*  
0.016
0.1%
Get PZI Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading PZI now


Community Rating:
View:    PZI Pre-Market
 
 
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: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

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.
16:00 N/A  16.2499  16.15  16.194 3,606
03/27/2015 16.15 16.2499 16.15 16.194 3,606
03/26/2015 16.27 16.29 16.14 16.21 12,346
03/25/2015 16.49 16.49 16.27 16.27 1,617
03/24/2015 16.47 16.48 16.4393 16.48 17,714
03/23/2015 16.37 16.4702 16.37 16.4702 2,972
03/20/2015 16.26 16.48 16.26 16.4042 3,234
03/19/2015 16.18 16.294 16.18 16.254 4,374
03/18/2015 16.16 16.3099 16.09 16.27 2,756
03/17/2015 16.13 16.18 16.04 16.18 7,242
03/16/2015 16.16 16.16 16.16 16.16 1,629
03/13/2015 16.16 16.17 15.935 16.14 1,923
03/12/2015 16.0585 16.0915 16.0585 16.0915 1,337
03/11/2015 15.8201 15.9095 15.82 15.9095 1,359
03/10/2015 15.78 15.84 15.78 15.83 4,187
03/09/2015 16.0206 16.0206 15.94 15.986 7,133
03/06/2015 16.04 16.12 15.94 15.99 4,840
03/05/2015 16.04 16.11 16.04 16.06 1,090
03/04/2015 16.0201 16.129 16.0201 16.129 1,104
03/03/2015 16.0901 16.0901 16.0901 16.0901 1,320
03/02/2015 16.19 16.33 16.06 16.26 107,246
02/27/2015 16.12 16.24 16.12 16.232 2,177
02/26/2015 16.05 16.1999 16.05 16.17 4,791
02/25/2015 16.04 16.1896 16.04 16.05 12,359
02/24/2015 16.02 16.138 16.02 16.05 1,981
02/23/2015 15.94 16.02 15.92 16.01 1,407
02/20/2015 16.01 16.081 15.99 16.035 12,473
02/19/2015 16.1 16.16 16.06 16.16 2,962
02/18/2015 15.99 16.05 15.99 16.029 7,140
02/17/2015 16.01 16.1324 16.01 16.04 12,541
02/13/2015 15.98 16 15.94 15.94 4,821
02/12/2015 15.9275 15.9793 15.8801 15.936 3,348
02/11/2015 15.8 15.9199 15.78 15.9199 19,500
02/10/2015 15.86 15.86 15.7601 15.84 2,372
02/09/2015 15.88 15.9999 15.8537 15.8537 2,734
02/06/2015 16 16.0499 15.86 15.89 9,727
02/05/2015 15.82 15.9599 15.82 15.9024 1,336
02/04/2015 15.7 15.83 15.7 15.74 5,239
02/03/2015 15.758 15.83 15.75 15.75 1,151
02/02/2015 15.42 15.5452 15.36 15.51 12,527
01/30/2015 15.66 15.67 15.46 15.46 510
01/29/2015 15.5036 15.668 15.5036 15.668 3,659
01/28/2015 15.93 15.93 15.5538 15.5538 4,005
01/27/2015 15.72 15.909 15.72 15.909 3,321
01/26/2015 15.792 15.792 15.792 15.792 00
01/23/2015 15.75 15.792 15.75 15.792 640
01/22/2015 15.543 15.7199 15.543 15.657 1,529
01/21/2015 15.52 15.639 15.48 15.5 3,206
01/20/2015 15.51 15.65 15.51 15.65 8,811
01/16/2015 15.55 15.689 15.5401 15.61 14,714
01/15/2015 15.62 15.62 15.52 15.52 2,113
01/14/2015 15.61 15.669 15.5501 15.62 3,025
01/13/2015 15.971 16.02 15.66 15.66 13,171
01/12/2015 15.72 15.83 15.72 15.82 2,665
01/09/2015 15.83 15.91 15.8 15.85 6,641
01/08/2015 15.86 15.96 15.811 15.82 10,982
01/07/2015 15.67 15.73 15.58 15.72 3,465
01/06/2015 15.85 15.85 15.521 15.61 12,352
01/05/2015 15.93 16.07 15.84 15.85 24,139
01/02/2015 16.22 16.22 15.9 16.08 2,186
12/31/2014 16.25 16.32 16.15 16.2 8,380
12/30/2014 16.17 16.2168 16.11 16.18 14,469
12/29/2014 16.18 16.23 16.1538 16.161 9,552
12/26/2014 16.138 16.21 16.08 16.18 2,932
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
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
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
05/28/2014 16.3 16.38 16.224 16.26 8,822
05/27/2014 16.25 16.3899 16.22 16.3299 6,323
05/23/2014 15.883 16.11 15.88 16.04 12,793
05/22/2014 15.83 15.966 15.811 15.9 64,200
05/21/2014 15.79 15.847 15.72 15.8 30,475
05/20/2014 15.76 15.761 15.59 15.76 67,724
05/19/2014 15.59 15.8737 15.59 15.8737 4,213
05/16/2014 15.5458 15.657 15.51 15.6475 6,250
05/15/2014 15.65 15.65 15.4912 15.63 16,886
05/14/2014 15.98 15.99 15.81 15.81 6,484
05/13/2014 16.179 16.22 16.0912 16.0912 10,729
05/12/2014 15.89 16.19 15.89 16.19 10,256
05/09/2014 15.62 15.76 15.58 15.76 9,385
05/08/2014 15.81 15.861 15.59 15.61 17,514
05/07/2014 15.96 15.96 15.68 15.86 41,468
05/06/2014 15.9401 15.95 15.9028 15.91 1,287
05/05/2014 16.0775 16.168 16.0706 16.168 1,805
05/02/2014 16.224 16.3496 16.09 16.222 23,072
05/01/2014 16.1999 16.2733 16.07 16.103 6,839
04/30/2014 16.07 16.18 15.95 16.132 4,345
04/29/2014 16.21 16.25 16.1 16.1 22,016
04/28/2014 16.38 16.47 16.0799 16.212 2,875
04/25/2014 16.55 16.62 16.2984 16.3505 29,516
04/24/2014 16.75 16.82 16.62 16.7 15,453
04/23/2014 16.77 16.8899 16.76 16.8 2,534
04/22/2014 16.7101 16.95 16.7101 16.91 11,016
04/21/2014 16.62 16.7 16.5201 16.6942 10,724
04/17/2014 16.501 16.6499 16.4901 16.567 15,863
04/16/2014 16.3 16.4256 16.2738 16.4256 18,760
04/15/2014 16.35 16.35 16 16.225 5,425
04/14/2014 16.48 16.48 16.14 16.23 9,299
04/11/2014 16.46 16.54 16.3596 16.362 59,874
04/10/2014 17 17 16.5 16.58 4,136
04/09/2014 16.9 17.0672 16.821 17.0672 11,530
04/08/2014 16.67 16.9 16.67 16.83 7,646
04/07/2014 16.86 16.86 16.65 16.7 6,202
04/04/2014 17.39 17.39 16.9299 16.96 6,822
04/03/2014 17.63 17.63 17.45 17.48 6,280
04/02/2014 17.55 17.6338 17.5099 17.6338 14,843
04/01/2014 17.27 17.54 17.27 17.5021 194,901
03/31/2014 17.06 17.31 17.06 17.25 15,165
03/28/2014 16.87 17.0801 16.61 16.9149 2,801
03/27/2014 16.9501 16.9501 16.8001 16.85 6,370
*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?