Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 1:28AM ET - U.S. Markets open in 8 hours and 2 minutes. Dow  0.20% Nasdaq  1.45%

PowerShares Zacks Micro Cap (PZI)

On Dec 18: 9.42   0.12 (1.29%)

MORE ON PZI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 9.47 9.47 9.35 9.42 6,400 9.42 18-Dec-09 $ 0.016 Dividend 17-Dec-09 9.45 9.54 9.34 9.40 22,500 9.38 16-Dec-09 9.56 9.56 9.39 9.54 25,700 9.52 15-Dec-09 9.52 9.58 9.50 9.50 2,300 9.48 14-Dec-09 9.55 9.56 9.42 9.56 10,800 9.54 11-Dec-09 9.37 9.42 9.33 9.39 8,100 9.37 10-Dec-09 9.47 9.47 9.31 9.33 23,800 9.31 9-Dec-09 9.40 9.40 9.31 9.40 10,500 9.38 8-Dec-09 9.42 9.51 9.30 9.41 16,000 9.39 7-Dec-09 9.48 9.49 9.31 9.47 20,400 9.45 4-Dec-09 9.41 9.49 9.27 9.40 4,200 9.38 3-Dec-09 9.36 9.55 9.20 9.20 8,000 9.18 2-Dec-09 9.30 9.42 8.84 9.33 8,900 9.31 1-Dec-09 9.15 9.26 9.15 9.25 15,200 9.23 30-Nov-09 9.02 9.10 8.86 9.09 27,000 9.07 27-Nov-09 8.91 9.14 8.57 9.10 14,400 9.08 25-Nov-09 9.34 9.39 9.28 9.28 35,900 9.26 24-Nov-09 9.34 9.34 9.21 9.33 11,000 9.31 23-Nov-09 9.24 9.44 9.24 9.34 14,300 9.32 20-Nov-09 9.10 9.18 9.10 9.18 9,600 9.16 19-Nov-09 9.35 9.35 9.08 9.15 211,300 9.13 18-Nov-09 9.40 9.40 9.28 9.36 20,100 9.34 17-Nov-09 9.35 9.39 9.30 9.38 17,000 9.36 16-Nov-09 9.09 9.44 9.09 9.44 27,400 9.42 13-Nov-09 9.05 9.15 9.02 9.11 23,800 9.09 12-Nov-09 9.18 9.29 9.00 9.01 21,300 8.99 11-Nov-09 9.20 9.29 9.16 9.20 29,000 9.18 10-Nov-09 9.16 9.21 9.05 9.11 53,600 9.09 9-Nov-09 9.08 9.21 9.08 9.17 12,600 9.15 6-Nov-09 9.09 9.09 8.98 9.02 17,400 9.00 5-Nov-09 8.86 9.07 8.83 9.07 22,900 9.05 4-Nov-09 8.93 9.03 8.84 8.85 17,600 8.83 3-Nov-09 8.71 8.89 8.70 8.89 52,200 8.87 2-Nov-09 8.83 8.88 8.66 8.77 23,600 8.76 30-Oct-09 9.06 9.06 8.80 8.81 32,500 8.80 29-Oct-09 8.93 9.13 8.93 9.10 49,300 9.08 28-Oct-09 9.20 9.20 8.90 8.91 30,200 8.89 27-Oct-09 9.35 9.40 9.22 9.22 55,900 9.20 26-Oct-09 9.58 9.63 9.35 9.38 6,700 9.36 23-Oct-09 9.78 9.78 9.49 9.50 19,900 9.48 22-Oct-09 9.60 9.75 9.55 9.75 21,500 9.73 21-Oct-09 9.74 9.91 9.61 9.61 9,900 9.59 20-Oct-09 9.90 9.92 9.73 9.76 12,400 9.74 19-Oct-09 9.87 9.97 9.83 9.91 16,900 9.89 16-Oct-09 9.86 9.89 9.76 9.87 11,800 9.85 15-Oct-09 9.88 9.96 9.86 9.92 18,600 9.90 14-Oct-09 9.87 9.96 9.80 9.93 18,800 9.91 13-Oct-09 9.78 9.78 9.68 9.73 18,200 9.71 12-Oct-09 9.77 9.87 9.76 9.76 19,900 9.74 9-Oct-09 9.68 9.78 9.68 9.77 28,200 9.75 8-Oct-09 9.69 9.77 9.66 9.66 8,700 9.64 7-Oct-09 9.60 9.62 9.58 9.62 13,500 9.60 6-Oct-09 9.52 9.63 9.50 9.58 14,000 9.56 5-Oct-09 9.35 9.45 9.34 9.43 9,700 9.41 2-Oct-09 9.22 9.36 9.17 9.28 26,600 9.26 1-Oct-09 9.60 9.60 9.31 9.32 16,700 9.30 30-Sep-09 9.74 9.74 9.54 9.63 71,600 9.61 29-Sep-09 9.83 9.86 9.75 9.77 14,700 9.75 28-Sep-09 9.62 9.85 9.61 9.81 21,700 9.79 25-Sep-09 9.56 9.63 9.52 9.55 67,400 9.53 24-Sep-09 9.78 9.82 9.55 9.58 23,300 9.56 23-Sep-09 9.84 9.93 9.78 9.78 13,500 9.76 22-Sep-09 9.82 9.90 9.80 9.85 38,400 9.83 21-Sep-09 9.85 9.85 9.75 9.80 14,200 9.78 18-Sep-09 9.88 9.88 9.74 9.85 17,800 9.83 18-Sep-09 $ 0.032 Dividend 17-Sep-09 9.84 9.89 9.76 9.81 14,800 9.76 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions