Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 4:57AM ET - U.S. Markets open in 4 hours and 33 minutes. Dow Up 1.52% Nasdaq  0.00%
PowerShares Zacks Small Cap (PZJ)On Feb 9: 16.719999   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*
9-Feb-1016.7216.7416.7216.7210,10016.72
8-Feb-1016.6516.7116.5016.5714,70016.57
5-Feb-1016.6016.6816.3916.6815,80016.68
4-Feb-1017.0517.0516.7216.7210,70016.72
3-Feb-1017.3317.3317.3317.33017.33
2-Feb-1017.1317.3317.1317.336,10017.33
1-Feb-1017.0917.0917.0217.024,30017.02
29-Jan-1017.2717.3617.0017.0314,00017.03
28-Jan-1017.3817.3817.1217.285,20017.28
27-Jan-1017.2917.5317.2917.5314,40017.53
26-Jan-1017.4117.5417.3517.5010,00017.50
25-Jan-1017.5717.5717.4617.471,50017.47
22-Jan-1017.7617.7617.5017.506,70017.50
21-Jan-1018.2518.2617.8117.815,30017.81
20-Jan-1018.4818.4818.4818.48018.48
19-Jan-1018.2218.5018.2218.484,80018.48
15-Jan-1018.1118.1118.0118.022,90018.02
14-Jan-1018.3318.3918.3318.3970018.39
13-Jan-1018.1618.3118.1618.311,60018.31
12-Jan-1018.2018.2518.0918.092,50018.09
11-Jan-1018.3218.3518.3118.354,20018.35
8-Jan-1018.1918.3218.1918.325,50018.32
7-Jan-1018.1418.2018.0718.207,20018.20
6-Jan-1018.1618.1618.1218.1270018.12
5-Jan-1018.1818.1818.1018.1170018.11
4-Jan-1018.0018.1218.0018.1240018.12
31-Dec-0917.9417.9417.7217.7211,10017.72
30-Dec-0917.8817.8817.8817.88017.88
29-Dec-0917.8817.8917.8817.8870017.88
28-Dec-0917.9418.0217.9117.9140017.91
24-Dec-0917.9817.9817.9117.913,50017.91
23-Dec-0917.6417.8217.6417.825,50017.82
22-Dec-0917.5717.6417.5717.641,60017.64
21-Dec-0917.4617.5317.4617.5051,60017.50
18-Dec-0917.2817.2917.1217.233,10017.23
18-Dec-09 $ 0.046 Dividend
17-Dec-0917.2317.2617.1717.243,10017.19
16-Dec-0917.4417.5117.4417.5160017.46
15-Dec-0917.4017.5917.4017.413,50017.36
14-Dec-0917.2717.4017.2717.401,70017.35
11-Dec-0917.1017.1017.0917.0940017.04
10-Dec-0917.1317.1317.1317.13017.08
9-Dec-0917.0417.1317.0417.132,50017.08
8-Dec-0917.0317.2517.0317.161,20017.11
7-Dec-0917.2817.3617.2317.233,40017.18
4-Dec-0917.1217.2617.0617.2010,80017.15
3-Dec-0917.0717.1217.0117.012,80016.96
2-Dec-0916.8117.0916.8116.971,60016.92
1-Dec-0916.6116.8716.6116.7910,50016.75
30-Nov-0916.5816.5816.2916.557,20016.51
27-Nov-0917.0117.0117.0117.01016.96
25-Nov-0917.0217.1017.0117.011,60016.96
24-Nov-0917.1117.1116.8116.9348,00016.88
23-Nov-0917.0517.1817.0517.1760017.12
20-Nov-0916.6716.6916.6516.651,00016.61
19-Nov-0916.6816.7716.6816.771,00016.73
18-Nov-0917.0817.0816.9917.031,20016.98
17-Nov-0917.0517.1217.0517.1260017.07
16-Nov-0916.6617.2016.6617.208,10017.15
13-Nov-0916.4716.4716.4716.4730016.43
12-Nov-0916.8016.8416.4416.454,40016.41
11-Nov-0916.7116.7616.6616.766,80016.72
10-Nov-0916.8516.8516.5216.521,40016.48
9-Nov-0916.6616.7316.6616.711,50016.67
6-Nov-0916.4516.4816.4116.4810,60016.44
5-Nov-0916.2316.4816.2316.481,40016.44
4-Nov-0916.2116.3115.9915.993,90015.95
* 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 ScreenerSplits
Mergers & Acquisitions