POWERSHARES ZACKS MICRO CAP $13.93

down -0.10


23/5/2013 10:23 AM  |  NYSEARCA : PZI  |  Industries :
Type:

PZI historical data

Date Open High Low Close Volume
5/22/2013 14.30 14.35 13.99 14.02 69
5/21/2013 14.26 14.27 14.23 14.24 37
5/20/2013 14.15 14.30 14.13 14.22 420
5/17/2013 14.09 14.18 14.08 14.18 243
5/16/2013 14.06 14.09 13.99 14.03 483
5/15/2013 14.03 14.11 14.03 14.07 49
5/14/2013 13.94 14.04 13.94 14.02 114
5/13/2013 13.90 13.92 13.88 13.88 104
5/10/2013 13.83 13.92 13.81 13.88 209
5/9/2013 13.80 13.87 13.77 13.79 110
5/8/2013 13.75 13.83 13.75 13.82 147
5/7/2013 13.80 13.83 13.73 13.83 105
5/6/2013 13.66 13.78 13.66 13.78 329
5/3/2013 13.60 13.71 13.60 13.63 97
5/2/2013 13.26 13.42 13.25 13.42 110
5/1/2013 13.34 13.34 13.17 13.17 19
4/30/2013 13.50 13.55 13.45 13.45 475
4/29/2013 13.44 13.51 13.42 13.49 86
4/26/2013 13.42 13.47 13.37 13.41 388
4/25/2013 13.42 13.59 13.42 13.54 117
4/24/2013 13.28 13.41 13.28 13.38 162
4/23/2013 13.14 13.28 13.14 13.28 281
4/22/2013 13.00 13.07 12.84 13.04 51
4/19/2013 12.86 13.02 12.86 13.02 126
4/18/2013 12.85 12.86 12.80 12.81 82
4/17/2013 13.00 13.03 12.80 12.86 171
4/16/2013 13.00 13.11 12.99 13.11 332
4/15/2013 13.36 13.36 12.87 12.91 85
4/12/2013 13.42 13.47 13.33 13.42 102
4/11/2013 13.45 13.54 13.45 13.52 297
4/10/2013 13.26 13.44 13.25 13.44 150
4/9/2013 13.24 13.28 13.20 13.27 173
4/8/2013 13.17 13.23 13.10 13.23 54
4/5/2013 12.92 13.15 12.92 13.15 61
4/4/2013 12.43 13.12 12.43 13.10 3562
4/3/2013 13.19 13.20 13.00 13.02 76
4/2/2013 13.41 13.43 13.23 13.23 696
4/1/2013 13.50 13.52 13.25 13.31 252
3/28/2013 13.46 13.64 13.46 13.64 481
3/27/2013 13.44 13.51 13.39 13.48 252
3/26/2013 13.57 13.57 13.46 13.50 77
3/25/2013 13.54 13.60 13.45 13.49 1799
3/22/2013 13.46 13.49 13.46 13.46 266
3/21/2013 13.46 13.54 13.40 13.44 1811
3/20/2013 13.48 13.53 13.46 13.51 97
3/19/2013 13.49 13.49 13.23 13.38 735
3/18/2013 13.40 13.44 13.40 13.42 256
3/15/2013 13.45 13.53 13.45 13.48 89
3/14/2013 13.40 13.48 13.38 13.48 2728
3/13/2013 13.23 13.34 13.23 13.31 26
3/12/2013 13.29 13.29 13.21 13.26 51
3/11/2013 13.29 13.34 13.27 13.30 62
3/8/2013 13.33 13.46 13.26 13.35 202
3/7/2013 13.14 13.23 13.14 13.23 56
3/6/2013 13.19 13.19 13.11 13.14 63
3/5/2013 13.05 13.14 13.05 13.10 56
3/4/2013 12.83 12.98 12.83 12.98 51
3/1/2013 12.78 12.93 12.78 12.89 53
2/28/2013 12.85 12.90 12.83 12.88 34
2/27/2013 12.80 12.88 12.80 12.87 18
2/26/2013 12.75 12.76 12.66 12.74 88
2/25/2013 12.95 12.97 12.80 12.80 80
2/22/2013 12.88 12.92 12.88 12.92 16
2/21/2013 12.87 12.90 12.76 12.83 17
2/20/2013 13.15 13.16 12.94 12.94 77
2/19/2013 13.11 13.18 13.11 13.17 93
2/15/2013 13.01 13.11 13.01 13.05 37
2/14/2013 12.99 13.09 12.99 13.09 151
2/13/2013 12.95 13.05 12.95 13.00 76
2/12/2013 12.91 13.03 12.87 13.01 170
2/11/2013 12.89 12.89 12.84 12.88 113
2/8/2013 12.84 12.87 12.80 12.86 24
2/7/2013 12.84 12.84 12.70 12.80 84
2/6/2013 12.72 12.85 12.72 12.85 139
2/5/2013 12.73 12.79 12.73 12.78 35
2/4/2013 12.79 12.83 12.67 12.67 78
2/1/2013 12.75 12.90 12.75 12.90 130
1/31/2013 12.68 12.70 12.66 12.70 80
1/30/2013 12.62 12.73 12.57 12.61 158
1/29/2013 12.69 12.78 12.66 12.76 186
1/28/2013 12.66 12.71 12.64 12.71 37
1/25/2013 12.65 12.65 12.61 12.61 157
1/24/2013 12.59 12.64 12.56 12.59 52
1/23/2013 12.57 12.57 12.55 12.55 20
1/22/2013 12.43 12.55 12.43 12.55 46
1/18/2013 12.43 12.49 12.43 12.48 74
1/17/2013 12.34 12.47 12.34 12.46 147
1/16/2013 12.31 12.35 12.26 12.34 100
1/15/2013 12.32 12.38 12.31 12.38 14
1/14/2013 12.24 12.33 12.24 12.31 65
1/11/2013 12.38 12.38 12.29 12.34 19
1/10/2013 12.34 12.34 12.27 12.34 50
1/9/2013 12.33 12.34 12.30 12.31 30
1/8/2013 12.23 12.26 12.21 12.26 40
1/7/2013 12.21 12.28 12.19 12.24 132
1/4/2013 12.28 12.37 12.28 12.37 53
1/3/2013 12.31 12.33 12.24 12.24 92
1/2/2013 12.00 12.29 12.00 12.29 127
12/31/2012 11.61 11.92 11.55 11.83 208
12/28/2012 11.60 11.74 11.60 11.66 274
Marketplace
Trading Center