$16.26 -0.04 (%) PowerShares ETF Shs Zacks Micro Cap Portfolio - NYSEARCA

Jul. 2, 2015 | 03:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZI historical data

Date Open High Low Close Volume
7/2/201516.1816.2616.1516.26695
7/1/201516.3016.3016.3016.30296
6/30/201516.3516.3516.1616.172,246
6/29/201516.3716.5016.1116.115,740
6/26/201516.4916.5216.4516.451,303
6/25/201516.5616.5816.4416.552,038
6/24/201516.5116.5616.5016.56534
6/23/201516.5016.5916.4916.543,803
6/22/201516.5216.5716.5216.551,996
6/19/201516.4616.4616.4616.460
6/18/201516.4016.4716.3816.462,063
6/17/201516.4016.4016.3216.322,425
6/16/201516.3216.3716.3216.371,492
6/15/201516.3316.3616.2716.285,272
6/12/201516.3916.3916.3716.371,047
6/11/201516.4316.4516.3816.381,552
6/10/201516.2616.4716.2616.471,768
6/9/201516.1916.2516.1916.231,488
6/8/201516.2116.2816.2116.223,698
6/5/201516.0616.2316.0616.212,985
6/4/201516.3016.3216.1716.211,939
6/3/201516.1716.3416.1216.342,596
6/2/201516.0716.2416.0716.221,135
6/1/201516.0316.1415.9616.144,220
5/29/201516.1016.1415.9916.055,806
5/28/201516.1016.1516.0616.083,997
5/27/201516.0716.1215.9116.095,878
5/26/201516.0316.0315.9316.022,075
5/22/201516.2616.2816.0916.092,388
5/21/201516.2116.2516.1916.253,197
5/20/201516.2216.3116.1816.311,754
5/19/201516.2116.2116.2116.210
5/18/201516.0816.3216.0816.216,027
5/15/201516.0916.1716.0416.053,346
5/14/201516.0116.1216.0116.121,103
5/13/201516.1216.1215.9816.071,032
5/12/201515.9216.0515.9116.023,959
5/11/201516.0516.1716.0116.034,263
5/8/201515.9716.0715.9516.003,175
5/7/201515.9115.9615.9115.96456
5/6/201515.8815.9615.8115.962,548
5/5/201516.0216.0215.8615.861,918
5/4/201516.1516.1816.0316.113,373
5/1/201516.1716.1716.0516.122,149
4/30/201516.3116.3116.1616.221,222
4/29/201516.4716.4816.3716.373,105
4/28/201516.5416.5516.5116.552,011
4/27/201516.6916.6916.3916.39771
4/24/201516.5616.5616.4616.472,281
4/23/201516.4616.5616.4616.50989
4/22/201516.4016.5116.3916.513,653
4/21/201516.5316.5316.4516.454,293
4/20/201516.4016.5016.4016.451,815
4/17/201516.2916.2916.2116.297,159
4/16/201516.6316.6316.5916.59715
4/15/201516.5416.6416.5416.561,170
4/14/201516.5616.5616.4616.55709
4/13/201516.4516.6016.4516.571,657
4/10/201516.4516.5216.4516.529,677
4/9/201516.5016.5016.3116.452,425
4/8/201516.5616.5816.5016.584,041
4/7/201516.4616.5116.4616.481,540
4/6/201516.4616.5416.4616.462,380
4/2/201516.6016.6016.4716.541,493
4/1/201516.3116.4016.3116.351,315
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!