$15.82 -0.16 (%) PowerShares ETF Shs Zacks Micro Cap Portfolio - NYSEARCA

Dec. 19, 2014 | 11:51 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZI historical data

Date Open High Low Close Volume
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
11/3/201416.2116.3316.1416.141,932
10/31/201416.1516.1916.1216.172,465
10/30/201415.8516.0115.8216.013,956
10/29/201415.9615.9615.8015.916,215
10/28/201415.6415.9115.6415.915,649
10/27/201415.3415.5115.3415.452,855
10/24/201415.4615.5315.4615.521,550
10/23/201415.4415.6315.4415.504,148
10/22/201415.5415.5415.4415.443,454
10/21/201415.3915.5415.3915.5138,490
10/20/201415.1215.2915.1215.254,289
10/17/201415.3915.4215.1215.166,378
10/16/201414.8015.3314.8015.264,041
10/15/201414.8915.0914.7015.0913,507
10/14/201414.7914.9814.7914.985,835
10/13/201414.8014.8714.6814.7912,645
10/10/201414.8715.0014.7814.8110,346
10/9/201415.3815.3814.9214.924,670
10/8/201415.0215.3814.9015.3814,394
10/7/201415.2515.2715.0815.0810,960
10/6/201415.4115.4315.2515.2572,485
10/3/201415.4615.5015.4415.501,815
10/2/201415.3115.4015.2215.407,288
10/1/201415.4415.4415.1715.299,225
9/30/201415.6615.6615.5215.521,034
9/29/201415.5715.6015.5515.585,121
9/26/201415.5415.6415.5415.641,717
9/25/201415.7315.7315.5015.504,345
9/24/201415.6415.7415.5915.726,875
9/23/201415.7015.7715.6515.6976,749
9/22/201415.9015.9215.7615.863,215
9/19/201416.2516.2515.9715.976,412
9/18/201416.3016.3016.2216.22909
9/17/201416.2716.3216.2016.273,442
9/16/201416.2216.2716.1616.275,460
9/15/201416.3416.3416.1116.132,890
9/12/201416.4416.4416.4416.44468
9/11/201416.3116.5016.3116.441,892
9/10/201416.3916.5216.3516.529,298
9/9/201416.5716.5716.4016.4015,187
9/8/201416.5516.6616.5416.622,473
9/5/201416.4416.5616.4116.501,092
9/4/201416.6316.6916.5216.52809
9/3/201416.7516.8116.5716.572,244
9/2/201416.5916.7216.5816.6730,929
8/29/201416.4816.5916.4816.5915,840
8/28/201416.4916.5916.4816.5311,641
8/27/201416.6016.6416.5516.551,222
8/26/201416.4916.6416.4916.603,190
8/25/201416.4916.6516.4316.455,324
8/22/201416.4416.4416.4416.44166
8/21/201416.3216.4716.3216.441,140
8/20/201416.4216.4216.2816.2812,675
8/19/201416.4716.5016.4016.432,885
8/18/201416.1416.4416.1416.413,506
8/15/201416.2716.2716.0716.077,281
8/14/201416.3016.3216.2716.305,298
8/13/201416.1516.2816.1116.289,372
8/12/201416.1616.1616.0416.0455,065
8/11/201416.2416.3016.2016.263,281
8/8/201415.9115.9615.8615.964,155
8/7/201415.9416.0515.8715.913,578
8/6/201415.7316.0415.7115.924,195
8/5/201415.8515.8715.7515.832,229
8/4/201415.8315.9015.6515.798,224
8/1/201415.9015.9315.6715.82405,044
7/31/201416.0216.0215.8515.88404,243
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center