Historical Stock Prices

(ETF)
PZI 
$16.18
*  
0.14
0.87%
Get PZI Alerts
*Delayed - data as of Dec. 26, 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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
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
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?