PowerShares Zacks Micro Cap Historical Stock Prices

(ETF)
PZI 
$16.55
*  
0.05
0.3%
Get PZI Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  16.6405  16.55  16.55 1,222
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
03/26/2014 17.5 17.5 16.95 16.95 12,019
03/25/2014 17.44 17.52 17.21 17.3152 26,930
03/24/2014 17.57 17.57 17.2 17.32 7,733
03/21/2014 17.6579 17.75 17.5384 17.56 8,006
03/20/2014 17.57 17.6599 17.531 17.5401 2,621
03/19/2014 17.63 17.65 17.57 17.57 4,403
03/18/2014 17.43 17.7 17.43 17.7 25,121
03/17/2014 17.46 17.49 17.34 17.34 9,318
03/14/2014 17.14 17.3099 17.14 17.2999 10,344
03/13/2014 17.5 17.53 17.176 17.27 22,370
03/12/2014 17.3 17.48 17.16 17.48 36,155
03/11/2014 17.65 17.706 17.41 17.47 98,062
03/10/2014 17.69 17.69 17.5507 17.6536 3,585
03/07/2014 17.73 17.73 17.59 17.59 10,279
03/06/2014 17.81 17.81 17.67 17.7005 9,796
03/05/2014 17.66 17.7175 17.64 17.702 15,133
03/04/2014 17.5 17.729 17.5 17.6599 17,457
03/03/2014 17.04 17.21 17.01 17.14 5,008
02/28/2014 17.28 17.382 17.21 17.24 253,408
02/27/2014 17.05 17.2483 17.05 17.2 4,905
02/26/2014 17.03 17.13 17.03 17.13 4,351
02/25/2014 17.03 17.03 16.9399 16.9399 11,486
02/24/2014 16.93 17.106 16.9 17.0599 5,598
02/21/2014 16.94 16.99 16.89 16.89 11,308
02/20/2014 16.65 16.9099 16.65 16.9086 5,003
02/19/2014 16.83 16.8799 16.7201 16.7201 6,363
02/18/2014 16.6801 16.8856 16.6801 16.842 16,379
02/14/2014 16.52 16.6 16.52 16.58 4,627
02/13/2014 16.26 16.634 16.24 16.58 16,109
02/12/2014 16.45 16.45 16.4 16.4 11,432
02/11/2014 16.25 16.36 16.1501 16.3355 12,309
02/10/2014 16.13 16.1808 16.05 16.1808 8,054
02/07/2014 16.04 16.09 15.9699 16.069 6,925
02/06/2014 15.84 15.98 15.84 15.9001 5,669
02/05/2014 15.93 15.9399 15.7964 15.9299 10,000
02/04/2014 15.97 16.022 15.8 16.02 7,714
02/03/2014 16.41 16.41 15.83 15.93 18,843
01/31/2014 16.37 16.504 16.37 16.504 4,617
01/30/2014 16.45 16.6999 16.45 16.5884 4,051
01/29/2014 16.51 16.53 16.35 16.42 3,621
01/28/2014 16.42 16.63 16.42 16.599 16,028
01/27/2014 16.63 16.6383 16.3999 16.4399 25,485
01/24/2014 17 17 16.5701 16.6115 18,544
01/23/2014 17.1 17.1 17.01 17.09 21,113
01/22/2014 17.18 17.27 17.1201 17.2 5,720
01/21/2014 17.11 17.15 16.9901 17.146 34,785
01/17/2014 17.05 17.05 16.9501 16.9501 4,390
01/16/2014 17 17.1099 17 17.02 8,933
01/15/2014 16.9 17.0099 16.9 16.961 14,140
01/14/2014 16.67 16.85 16.67 16.85 15,924
01/13/2014 16.81 16.81 16.52 16.52 64,408
01/10/2014 16.8 16.8 16.72 16.792 14,899
01/09/2014 16.83 16.8599 16.71 16.77 3,199
01/08/2014 16.8 16.83 16.77 16.78 9,416
01/07/2014 16.8 16.89 16.74 16.7407 10,673
01/06/2014 16.8301 16.8301 16.66 16.69 5,482
01/03/2014 16.8 16.8 16.7319 16.7419 3,793
01/02/2014 16.9 16.9 16.662 16.7001 9,900
12/31/2013 16.8899 16.95 16.8899 16.936 4,853
12/30/2013 16.89 16.89 16.85 16.86 11,985
12/27/2013 17.04 17.04 16.88 16.888 9,021
12/26/2013 17.01 17.03 16.95 16.98 12,611
12/24/2013 16.82 16.94 16.82 16.94 1,195
12/23/2013 16.71 16.86 16.71 16.8365 14,039
12/20/2013 16.3 16.64 16.3 16.64 12,709
12/19/2013 16.4 16.43 16.312 16.312 17,493
12/18/2013 16.21 16.39 16.18 16.33 16,615
12/17/2013 16.15 16.2 16.11 16.18 19,610
12/16/2013 16.21 16.24 16.1401 16.1805 3,322
12/13/2013 16.03 16.0791 15.941 16.0791 14,835
12/12/2013 15.91 16.0194 15.8501 15.9999 8,500
12/11/2013 16.04 16.04 15.89 15.9 3,283
12/10/2013 16.24 16.24 16.07 16.132 6,044
12/09/2013 16.31 16.34 16.1781 16.1901 10,540
12/06/2013 16.27 16.34 16.27 16.34 1,440
12/05/2013 16.24 16.24 16.1465 16.18 4,230
12/04/2013 16.21 16.343 16.136 16.22 10,486
12/03/2013 16.37 16.3899 16.18 16.24 25,257
12/02/2013 16.65 16.6599 16.31 16.31 6,600
11/29/2013 16.6 16.6999 16.56 16.6799 4,342
11/27/2013 16.35 16.51 16.35 16.5 20,330
11/26/2013 16.29 16.4099 16.2701 16.4099 5,656
11/25/2013 16.18 16.2799 16.17 16.23 3,936
11/22/2013 16.08 16.21 16.08 16.21 7,494
11/21/2013 15.85 16.0784 15.831 16.0684 10,479
11/20/2013 15.8 15.85 15.77 15.7734 2,446
11/19/2013 15.91 15.96 15.77 15.77 5,557
11/18/2013 15.97 16.04 15.9505 15.99 10,057
11/15/2013 15.869 15.9694 15.83 15.9694 3,928
11/14/2013 15.89 15.92 15.84 15.91 1,732
11/13/2013 15.7 15.9 15.7 15.9 3,876
11/12/2013 15.81 15.81 15.78 15.78 2,709
11/11/2013 15.81 15.84 15.7101 15.8201 7,075
11/08/2013 15.55 15.82 15.55 15.8 16,909
11/07/2013 15.88 15.88 15.48 15.48 15,431
11/06/2013 15.92 15.929 15.7668 15.83 6,037
11/05/2013 15.78 15.87 15.75 15.84 4,069
11/04/2013 15.74 15.856 15.71 15.84 11,182
11/01/2013 15.74 15.74 15.5001 15.6404 8,337
10/31/2013 15.81 15.82 15.6396 15.759 3,753
10/30/2013 15.92 15.92 15.76 15.8 19,743
10/29/2013 16.03 16.04 15.97 16.03 7,154
10/28/2013 15.9101 16.04 15.9101 15.95 4,285
10/25/2013 16.15 16.15 15.986 16 5,422
10/24/2013 16.03 16.0799 16 16.0799 5,350
10/23/2013 15.95 16.0399 15.9204 15.98 3,475
10/22/2013 16.14 16.15 16.0301 16.0501 3,281
10/21/2013 16.1 16.1 16.0101 16.059 7,566
10/18/2013 15.94 16.0499 15.86 16.04 8,317
10/17/2013 15.7 15.86 15.7 15.8399 6,058
10/16/2013 15.65 15.729 15.65 15.724 13,714
10/15/2013 15.2748 15.68 15.2748 15.57 5,360
10/14/2013 15.5 15.68 15.5 15.6101 4,311
10/11/2013 15.37 15.5407 15.37 15.53 2,343
10/10/2013 15.18 15.3362 15.18 15.32 10,626
10/09/2013 14.96 15 14.89 14.95 11,952
10/08/2013 15.23 15.23 14.9101 14.98 13,708
10/07/2013 15.3 15.33 15.24 15.2476 8,373
10/04/2013 15.34 15.45 15.29 15.42 12,160
10/03/2013 15.44 15.44 15.21 15.31 7,233
10/02/2013 15.45 15.55 15.431 15.45 120,345
10/01/2013 15.45 15.58 15.43 15.58 3,541
09/30/2013 15.2595 15.4541 15.2595 15.44 13,111
09/27/2013 15.46 15.4901 15.395 15.42 9,895
09/26/2013 15.55 15.57 15.47 15.4999 4,400
09/25/2013 15.46 15.632 15.46 15.53 6,312
09/24/2013 15.4 15.6 15.33 15.525 17,210
09/23/2013 15.38 15.43 15.28 15.38 5,199
09/20/2013 15.42 15.456 15.3801 15.438 7,858
09/19/2013 15.44 15.499 15.35 15.424 10,064
09/18/2013 15.25 15.41 15.194 15.41 13,838
09/17/2013 15.16 15.29 15.16 15.29 10,401
09/16/2013 15.29 15.328 15.12 15.12 31,280
09/13/2013 15.08 15.15 15.05 15.15 105,102
09/12/2013 15.14 15.14 15.044 15.07 8,583
09/11/2013 15.1699 15.19 15.09 15.1301 19,139
09/10/2013 15.12 15.139 15.07 15.12 20,556
09/09/2013 14.85 15.022 14.85 15.022 10,074
09/06/2013 14.89 14.89 14.71 14.8048 4,054
09/05/2013 14.75 14.83 14.75 14.8052 12,845
09/04/2013 14.7 14.7535 14.7 14.72 7,087
09/03/2013 14.65 14.75 14.53 14.63 15,095
08/30/2013 14.74 14.75 14.5 14.5 5,558
08/29/2013 14.61 14.7861 14.61 14.77 3,148
08/28/2013 14.61 14.6588 14.51 14.6068 8,399
08/27/2013 14.77 14.77 14.5 14.51 8,990
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?