Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, November 27, 2009, 2:30PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
PowerShares Zacks Small Cap (PZJ)On Nov 25: 17.013   0.00 (0.00%)  
MORE ON PZJ
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0917.0217.1017.0117.011,60017.01
24-Nov-0917.1117.1116.8116.9348,00016.93
23-Nov-0917.0517.1817.0517.1760017.17
20-Nov-0916.6716.6916.6516.651,00016.65
19-Nov-0916.6816.7716.6816.771,00016.77
18-Nov-0917.0817.0816.9917.031,20017.03
17-Nov-0917.0517.1217.0517.1260017.12
16-Nov-0916.6617.2016.6617.208,10017.20
13-Nov-0916.4716.4716.4716.4730016.47
12-Nov-0916.8016.8416.4416.454,40016.45
11-Nov-0916.7116.7616.6616.766,80016.76
10-Nov-0916.8516.8516.5216.521,40016.52
9-Nov-0916.6616.7316.6616.711,50016.71
6-Nov-0916.4516.4816.4116.4810,60016.48
5-Nov-0916.2316.4816.2316.481,40016.48
4-Nov-0916.2116.3115.9915.993,90015.99
3-Nov-0915.9516.0415.9516.0480016.04
2-Nov-0916.0316.0315.8515.921,00015.92
30-Oct-0916.3116.3115.8816.025,40016.02
29-Oct-0916.2116.5216.2116.4428,40016.44
28-Oct-0916.7316.7316.1316.135,90016.13
27-Oct-0916.9116.9516.7616.762,60016.76
26-Oct-0917.1117.1116.9116.913,20016.91
23-Oct-0917.5717.6517.1817.183,80017.18
22-Oct-0917.3317.3517.1917.294,00017.29
21-Oct-0917.4817.7717.4817.7740017.77
20-Oct-0917.8217.8217.5017.503,80017.50
19-Oct-0917.7317.7317.6717.7380017.73
16-Oct-0917.7017.7017.4817.628,20017.62
15-Oct-0917.6817.8117.6817.8190017.81
14-Oct-0917.7217.7217.7217.7240017.72
13-Oct-0917.4517.4517.3717.432,90017.43
12-Oct-0917.5517.5717.4717.472,90017.47
9-Oct-0917.2917.5017.2917.501,60017.50
8-Oct-0917.3517.5017.3217.328,70017.32
7-Oct-0917.1117.2017.1017.174,40017.17
6-Oct-0917.1017.1017.0817.0860017.08
5-Oct-0916.4716.7716.4716.754,40016.75
2-Oct-0916.3716.4716.3716.471,80016.47
1-Oct-0916.9617.0016.5416.546,60016.54
30-Sep-0916.9317.0916.9317.075,80017.07
29-Sep-0917.4117.4117.4017.401,50017.40
28-Sep-0917.4017.4117.4017.4190017.41
25-Sep-0917.0217.0216.9816.9960016.99
24-Sep-0917.4717.4717.0617.072,30017.07
23-Sep-0917.4117.6117.4117.6160017.61
22-Sep-0917.5017.5117.4917.501,90017.50
21-Sep-0917.3917.4117.3917.4150017.41
18-Sep-0917.4717.4717.3917.391,10017.39
17-Sep-0917.4517.5017.3517.387,70017.38
16-Sep-0917.2517.3717.1917.372,30017.37
15-Sep-0916.9717.0616.9717.067,20017.06
14-Sep-0916.6216.8516.6116.8570016.85
11-Sep-0916.9216.9216.8016.804,80016.80
10-Sep-0916.6016.7816.6016.785,80016.78
9-Sep-0916.6416.6416.6416.641,00016.64
8-Sep-0916.3316.3816.3316.371,80016.37
4-Sep-0915.9716.2615.9716.224,70016.22
3-Sep-0915.9115.9115.7515.9019,90015.90
2-Sep-0915.7915.9015.7915.839,90015.83
1-Sep-0916.2316.4515.8415.8522,30015.85
31-Aug-0916.3416.3416.1816.2518,70016.25
28-Aug-0916.7516.7516.4516.531,90016.53
27-Aug-0916.4816.7216.3716.727,00016.72
26-Aug-0916.6816.7216.6816.722,60016.72
25-Aug-0916.9016.9016.7516.7519,90016.75
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions