$14.97 +0.13 (%) PowerShares ETF Shs Zacks Micro Cap Portfolio - NYSEARCA

Aug. 28, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZI historical data

Date Open High Low Close Volume
8/28/201515.0515.0514.9714.971,607
8/27/201514.7114.8914.7114.841,987
8/26/201514.6414.6514.4214.635,976
8/25/201514.7614.7814.2614.2618,033
8/24/201515.1914.9214.5114.5511,070
8/21/201515.1915.2815.0015.0415,502
8/20/201515.4115.4115.3615.363,183
8/19/201515.4215.6615.4115.662,532
8/18/201515.6715.7115.6715.71389
8/17/201515.5315.7615.5315.721,870
8/14/201515.5615.6015.5615.60383
8/13/201515.5415.5415.5415.541,140
8/12/201515.4815.4815.3715.442,920
8/11/201515.6015.6015.5315.53297
8/10/201515.5915.7615.5915.762,093
8/7/201515.6515.6515.4715.634,050
8/6/201515.8415.8415.6415.6413,743
8/5/201515.8615.9215.7715.772,652
8/4/201515.7915.8415.7015.704,187
8/3/201515.9215.9215.6615.705,637
7/31/201515.9415.9615.8115.827,799
7/30/201515.8215.8215.8215.820
7/29/201515.7815.8215.7215.8212,672
7/28/201515.6715.7415.6215.703,288
7/27/201515.8315.8315.7215.72325
7/24/201515.9115.9315.9115.93471
7/23/201516.0816.1814.6315.929,332
7/22/201516.1516.1516.1516.15475
7/21/201516.3016.3016.3016.300
7/20/201516.3016.3016.3016.30140
7/17/201516.3816.3816.3016.372,885
7/16/201516.4416.4816.4216.421,235
7/15/201516.3616.4216.3416.422,358
7/14/201516.4316.4716.3816.443,363
7/13/201516.2516.3516.2516.352,798
7/10/201516.0516.2016.0516.197,078
7/9/201516.0416.0615.9715.972,405
7/8/201516.0516.0515.8915.89762
7/7/201516.1916.1915.9616.071,620
7/6/201515.9916.1615.9916.16673
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
  • Showing 1-100 of 1,255 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!