Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 4:57AM ET - U.S. Markets open in 4 hours and 33 minutes. Dow  1.52% Nasdaq  0.00%

PowerShares Zacks Small Cap (PZJ)

On Feb 9: 16.719999   0.00 (0.00%)

MORE ON PZJ

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* 9-Feb-10 16.72 16.74 16.72 16.72 10,100 16.72 8-Feb-10 16.65 16.71 16.50 16.57 14,700 16.57 5-Feb-10 16.60 16.68 16.39 16.68 15,800 16.68 4-Feb-10 17.05 17.05 16.72 16.72 10,700 16.72 3-Feb-10 17.33 17.33 17.33 17.33 0 17.33 2-Feb-10 17.13 17.33 17.13 17.33 6,100 17.33 1-Feb-10 17.09 17.09 17.02 17.02 4,300 17.02 29-Jan-10 17.27 17.36 17.00 17.03 14,000 17.03 28-Jan-10 17.38 17.38 17.12 17.28 5,200 17.28 27-Jan-10 17.29 17.53 17.29 17.53 14,400 17.53 26-Jan-10 17.41 17.54 17.35 17.50 10,000 17.50 25-Jan-10 17.57 17.57 17.46 17.47 1,500 17.47 22-Jan-10 17.76 17.76 17.50 17.50 6,700 17.50 21-Jan-10 18.25 18.26 17.81 17.81 5,300 17.81 20-Jan-10 18.48 18.48 18.48 18.48 0 18.48 19-Jan-10 18.22 18.50 18.22 18.48 4,800 18.48 15-Jan-10 18.11 18.11 18.01 18.02 2,900 18.02 14-Jan-10 18.33 18.39 18.33 18.39 700 18.39 13-Jan-10 18.16 18.31 18.16 18.31 1,600 18.31 12-Jan-10 18.20 18.25 18.09 18.09 2,500 18.09 11-Jan-10 18.32 18.35 18.31 18.35 4,200 18.35 8-Jan-10 18.19 18.32 18.19 18.32 5,500 18.32 7-Jan-10 18.14 18.20 18.07 18.20 7,200 18.20 6-Jan-10 18.16 18.16 18.12 18.12 700 18.12 5-Jan-10 18.18 18.18 18.10 18.11 700 18.11 4-Jan-10 18.00 18.12 18.00 18.12 400 18.12 31-Dec-09 17.94 17.94 17.72 17.72 11,100 17.72 30-Dec-09 17.88 17.88 17.88 17.88 0 17.88 29-Dec-09 17.88 17.89 17.88 17.88 700 17.88 28-Dec-09 17.94 18.02 17.91 17.91 400 17.91 24-Dec-09 17.98 17.98 17.91 17.91 3,500 17.91 23-Dec-09 17.64 17.82 17.64 17.82 5,500 17.82 22-Dec-09 17.57 17.64 17.57 17.64 1,600 17.64 21-Dec-09 17.46 17.53 17.46 17.50 51,600 17.50 18-Dec-09 17.28 17.29 17.12 17.23 3,100 17.23 18-Dec-09 $ 0.046 Dividend 17-Dec-09 17.23 17.26 17.17 17.24 3,100 17.19 16-Dec-09 17.44 17.51 17.44 17.51 600 17.46 15-Dec-09 17.40 17.59 17.40 17.41 3,500 17.36 14-Dec-09 17.27 17.40 17.27 17.40 1,700 17.35 11-Dec-09 17.10 17.10 17.09 17.09 400 17.04 10-Dec-09 17.13 17.13 17.13 17.13 0 17.08 9-Dec-09 17.04 17.13 17.04 17.13 2,500 17.08 8-Dec-09 17.03 17.25 17.03 17.16 1,200 17.11 7-Dec-09 17.28 17.36 17.23 17.23 3,400 17.18 4-Dec-09 17.12 17.26 17.06 17.20 10,800 17.15 3-Dec-09 17.07 17.12 17.01 17.01 2,800 16.96 2-Dec-09 16.81 17.09 16.81 16.97 1,600 16.92 1-Dec-09 16.61 16.87 16.61 16.79 10,500 16.75 30-Nov-09 16.58 16.58 16.29 16.55 7,200 16.51 27-Nov-09 17.01 17.01 17.01 17.01 0 16.96 25-Nov-09 17.02 17.10 17.01 17.01 1,600 16.96 24-Nov-09 17.11 17.11 16.81 16.93 48,000 16.88 23-Nov-09 17.05 17.18 17.05 17.17 600 17.12 20-Nov-09 16.67 16.69 16.65 16.65 1,000 16.61 19-Nov-09 16.68 16.77 16.68 16.77 1,000 16.73 18-Nov-09 17.08 17.08 16.99 17.03 1,200 16.98 17-Nov-09 17.05 17.12 17.05 17.12 600 17.07 16-Nov-09 16.66 17.20 16.66 17.20 8,100 17.15 13-Nov-09 16.47 16.47 16.47 16.47 300 16.43 12-Nov-09 16.80 16.84 16.44 16.45 4,400 16.41 11-Nov-09 16.71 16.76 16.66 16.76 6,800 16.72 10-Nov-09 16.85 16.85 16.52 16.52 1,400 16.48 9-Nov-09 16.66 16.73 16.66 16.71 1,500 16.67 6-Nov-09 16.45 16.48 16.41 16.48 10,600 16.44 5-Nov-09 16.23 16.48 16.23 16.48 1,400 16.44 4-Nov-09 16.21 16.31 15.99 15.99 3,900 15.95 * 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