$16.35 +0.07 (%) PowerShares ETF Shs Zacks Micro Cap Portfolio - NYSEARCA

Apr. 1, 2015 | 02:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZI historical data

Date Open High Low Close Volume
3/31/201516.2816.3316.2816.283,878
3/30/201516.2516.3916.2516.391,355
3/27/201516.1516.2516.1516.193,606
3/26/201516.2716.2916.1416.2112,346
3/25/201516.4916.4916.2716.271,617
3/24/201516.4716.4816.4416.4817,714
3/23/201516.3716.4716.3716.472,972
3/20/201516.2616.4816.2616.403,234
3/19/201516.1816.2916.1816.254,374
3/18/201516.1616.3116.0916.272,756
3/17/201516.1316.1816.0416.187,242
3/16/201516.1616.1616.1616.161,629
3/13/201516.1616.1715.9416.141,923
3/12/201516.0616.0916.0616.091,337
3/11/201515.8215.9115.8215.911,359
3/10/201515.7815.8415.7815.834,187
3/9/201516.0216.0215.9415.997,133
3/6/201516.0416.1215.9415.994,840
3/5/201516.0416.1116.0416.061,090
3/4/201516.0216.1316.0216.131,104
3/3/201516.0916.0916.0916.091,320
3/2/201516.1916.3316.0616.26107,246
2/27/201516.1216.2416.1216.232,177
2/26/201516.0516.2016.0516.174,791
2/25/201516.0416.1916.0416.0512,359
2/24/201516.0216.1416.0216.051,981
2/23/201515.9416.0215.9216.011,407
2/20/201516.0116.0815.9916.0412,473
2/19/201516.1016.1616.0616.162,962
2/18/201515.9916.0515.9916.037,140
2/17/201516.0116.1316.0116.0412,541
2/13/201515.9816.0015.9415.944,821
2/12/201515.9315.9815.8815.943,348
2/11/201515.8015.9215.7815.9219,500
2/10/201515.8615.8615.7615.842,372
2/9/201515.8816.0015.8515.852,734
2/6/201516.0016.0515.8615.899,727
2/5/201515.8215.9615.8215.901,336
2/4/201515.7015.8315.7015.745,239
2/3/201515.7615.8315.7515.751,151
2/2/201515.4215.5515.3615.5112,527
1/30/201515.6615.6715.4615.46510
1/29/201515.5015.6715.5015.673,659
1/28/201515.9315.9315.5515.554,005
1/27/201515.7215.9115.7215.913,321
1/26/201515.7915.7915.7915.790
1/23/201515.7515.7915.7515.79640
1/22/201515.5415.7215.5415.661,529
1/21/201515.5215.6415.4815.503,206
1/20/201515.5115.6515.5115.658,811
1/16/201515.5515.6915.5415.6114,714
1/15/201515.6215.6215.5215.522,113
1/14/201515.6115.6715.5515.623,025
1/13/201515.9716.0215.6615.6613,171
1/12/201515.7215.8315.7215.822,665
1/9/201515.8315.9115.8015.856,641
1/8/201515.8615.9615.8115.8210,982
1/6/201515.8515.8515.5215.6112,352
1/5/201515.9316.0715.8415.8524,139
1/2/201516.2216.2215.9016.082,186
12/31/201416.2516.3216.1516.208,380
12/30/201416.1716.2216.1116.1814,469
12/29/201416.1816.2316.1516.169,552
12/26/201416.1416.2116.0816.182,932
12/24/201415.9616.0415.9216.042,179
12/23/201416.0516.0515.9616.015,889
12/22/201415.8315.9615.8315.9210,477
12/19/201415.7715.8215.7715.822,833
12/18/201416.0016.0015.8615.9813,190
12/17/201415.3915.7415.3915.747,787
12/16/201415.2315.5915.2315.3911,807
12/15/201415.5115.6115.3215.365,521
12/12/201415.4915.5915.4315.536,805
12/11/201415.7115.8515.6915.7013,355
12/10/201415.8515.8515.7715.794,925
12/9/201415.4715.9015.4715.862,478
12/8/201415.8215.9215.6415.653,282
12/5/201415.8715.9815.8715.89504
12/4/201415.8215.8715.7315.783,028
12/3/201415.7715.9415.7415.943,971
12/2/201415.7515.7615.6415.64800
12/1/201415.7715.7715.5215.535,013
11/28/201415.9616.0815.9115.951,635
11/26/201416.0816.1416.0316.031,582
11/25/201416.0916.1816.0816.082,787
11/24/201416.0316.0816.0316.08921
11/21/201416.0516.0815.9015.904,984
11/20/201415.7315.8815.7315.881,579
11/19/201415.9615.9615.7215.783,772
11/18/201415.9816.0515.9816.024,822
11/17/201416.1016.1015.9216.022,094
11/14/201416.0916.1816.0716.126,035
11/13/201416.2516.2516.1416.14764
11/12/201416.2216.2416.2216.24544
11/11/201416.2516.2516.1816.181,711
11/10/201416.1516.2316.1516.211,732
11/7/201416.1216.1716.0416.143,465
11/6/201416.1616.1816.0916.109,149
11/5/201416.1616.1616.0516.132,270
11/4/201416.1316.1316.1316.13324
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center