PowerShares ETF Shs Zacks Micro Cap Portfolio $16.28

down -0.15


20/8/2014 02:42 PM  |  NYSEARCA : PZI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZI historical data

Date Open High Low Close Volume
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
7/30/201416.2316.2316.0916.09451,666
7/29/201416.1116.2216.1116.213,747
7/28/201416.2116.2116.0116.146,473
7/25/201416.3216.3216.1816.203,896
7/24/201416.3216.4016.3216.401,280
7/23/201416.3916.5316.3916.4910,820
7/22/201416.5016.5516.4316.431,718
7/21/201416.2816.4116.2816.336,799
7/18/201416.3416.4016.3216.407,056
7/17/201416.3916.4016.1516.158,480
7/16/201416.3816.4216.3516.383,583
7/15/201416.6616.6616.3416.454,601
7/14/201416.5716.6416.4916.632,650
7/11/201416.4316.5416.3916.503,916
7/10/201416.4216.5716.3516.462,277
7/9/201416.6516.7116.6116.613,073
7/8/201416.7316.7316.5716.652,745
7/7/201417.0317.0516.8716.882,796
7/3/201417.0817.2017.0817.176,729
7/2/201417.1817.1917.0417.0915,325
7/1/201416.9817.2416.9017.093,041
6/30/201416.8216.8816.7416.883,253
6/27/201416.6616.7216.6616.713,769
6/26/201416.6116.7416.5616.726,382
6/25/201416.6116.6816.5216.686,918
6/24/201416.7316.8516.6616.661,689
6/20/201416.7916.7916.6716.792,729
6/19/201416.9516.9516.7416.744,871
6/18/201416.7516.8516.7016.8122,416
6/17/201416.5516.7816.5516.754,810
6/16/201416.4116.5616.4116.524,329
6/13/201416.5516.5616.4816.502,686
6/12/201416.6516.6616.5316.5347,097
6/11/201416.7016.7216.6716.676,179
6/10/201416.7916.8416.7316.7810,038
6/9/201416.6616.9116.6316.869,083
6/6/201416.2916.6916.2916.6517,087
6/5/201416.1516.4816.0916.474,727
6/4/201416.0916.1515.9916.117,721
6/3/201416.0616.1315.9416.059,973
6/2/201416.1016.1616.0616.1617,826
5/30/201416.2816.2916.2116.299,071
5/29/201416.3016.3716.3016.311,390
5/28/201416.3016.3816.2216.268,822
5/27/201416.2516.3916.2216.336,323
5/23/201415.8816.1115.8816.0412,793
5/22/201415.8315.9715.8115.9064,200
5/21/201415.7915.8515.7215.8030,475
5/20/201415.7615.7615.5915.7667,724
5/19/201415.5915.8715.5915.874,213
5/16/201415.5515.6615.5115.656,250
5/15/201415.6515.6515.4915.6316,886
5/13/201416.1816.2216.0916.0910,729
5/12/201415.8916.1915.8916.1910,256
5/8/201415.8115.8615.5915.6117,514
5/7/201415.9615.9615.6815.8641,468
5/6/201415.9415.9515.9015.911,287
5/5/201416.0816.1716.0716.171,805
5/2/201416.2216.3516.0916.2223,072
5/1/201416.2016.2716.0716.106,839
4/30/201416.0716.1815.9516.134,345
4/29/201416.2116.2516.1016.1022,016
4/28/201416.3816.4716.0816.212,875
4/25/201416.5516.6216.3016.3529,516
4/24/201416.7516.8216.6216.7015,453
4/23/201416.7716.8916.7616.802,534
4/22/201416.7116.9516.7116.9111,016
4/21/201416.6216.7016.5216.6910,724
4/17/201416.5016.6516.4916.5715,863
4/16/201416.3016.4316.2716.4318,760
4/15/201416.3516.3516.0016.235,425
4/14/201416.4816.4816.1416.239,299
4/11/201416.4616.5416.3616.3659,874
4/10/201417.0017.0016.5016.584,136
4/9/201416.9017.0716.8217.0711,530
4/8/201416.6716.9016.6716.837,646
4/7/201416.8616.8616.6516.706,202
4/4/201417.3917.3916.9316.966,822
4/3/201417.6317.6317.4517.486,280
4/2/201417.5517.6317.5117.6314,843
4/1/201417.2717.5417.2717.50194,901
3/31/201417.0617.3117.0617.2515,165
3/28/201416.8717.0816.6116.922,801
3/27/201416.9516.9516.8016.856,370
3/26/201417.5017.5016.9516.9512,019
3/25/201417.4417.5217.2117.3226,930
Trading Center