$16.09 -0.16 (%) PowerShares ETF Shs Zacks Micro Cap Portfolio - NYSEARCA

May. 22, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZI historical data

Date Open High Low Close Volume
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
2/9/201515.8816.0015.8515.852,734
2/6/201516.0016.0515.8615.899,727
2/5/201515.8215.9615.8215.901,336
2/4/201515.7015.8315.7015.745,239
2/3/201515.7615.8315.7515.751,151
2/2/201515.4215.5515.3615.5112,527
1/30/201515.6615.6715.4615.46510
1/29/201515.5015.6715.5015.673,659
1/28/201515.9315.9315.5515.554,005
1/27/201515.7215.9115.7215.913,321
1/26/201515.7915.7915.7915.790
1/23/201515.7515.7915.7515.79640
1/22/201515.5415.7215.5415.661,529
1/21/201515.5215.6415.4815.503,206
1/20/201515.5115.6515.5115.658,811
1/16/201515.5515.6915.5415.6114,714
1/15/201515.6215.6215.5215.522,113
1/14/201515.6115.6715.5515.623,025
1/13/201515.9716.0215.6615.6613,171
1/12/201515.7215.8315.7215.822,665
1/9/201515.8315.9115.8015.856,641
1/8/201515.8615.9615.8115.8210,982
1/6/201515.8515.8515.5215.6112,352
1/5/201515.9316.0715.8415.8524,139
1/2/201516.2216.2215.9016.082,186
12/31/201416.2516.3216.1516.208,380
12/30/201416.1716.2216.1116.1814,469
12/29/201416.1816.2316.1516.169,552
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center