U.S. Markets closed

PowerShares Zacks Micro Cap ETF (PZI)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
17.8249+0.17 (+0.96%)
At close: 3:39PM EDT
People also watch
PWYPWTPWPPWOPWB
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201717.8217.8217.7617.8217.82900
Jun 22, 201717.6717.6717.6617.6617.661,100
Jun 21, 201717.7617.8217.6717.6717.673,100
Jun 20, 201717.9217.9317.8017.8717.871,900
Jun 19, 201718.0218.1418.0218.0418.042,100
Jun 16, 201717.9117.9117.9017.9017.901,400
Jun 16, 20170.091 Dividend
Jun 15, 201718.3018.3018.3018.3018.21-
Jun 14, 201718.1618.3018.1418.3018.211,100
Jun 13, 201718.2218.4018.2218.3618.272,000
Jun 12, 201718.1818.1818.1818.1818.09200
Jun 09, 201718.1418.3518.1418.3418.252,800
Jun 08, 201717.9718.1517.9718.1318.041,500
Jun 07, 201717.9017.9017.7617.8017.713,800
Jun 06, 201717.6917.9017.6917.8517.769,100
Jun 05, 201717.9717.9717.8617.8617.7710,400
Jun 02, 201717.9918.1017.9918.1018.01500
Jun 01, 201717.6617.8317.6617.8317.74600
May 31, 201717.6017.6317.4017.5817.491,200
May 30, 201717.6317.7017.6317.6317.54600
May 26, 201717.7717.8217.7617.7817.692,000
May 25, 201717.9217.9217.8417.8417.7529,300
May 24, 201717.9417.9417.9117.9117.821,100
May 23, 201717.8317.8317.8317.8317.74200
May 22, 201717.7917.8617.7417.8417.757,900
May 19, 201717.7217.8317.7117.7517.662,900
May 18, 201717.6517.7317.6417.6917.6015,800
May 17, 201717.7417.8417.7417.7417.651,600
May 16, 201718.1218.1618.1218.1618.07800
May 15, 201718.1918.1918.1918.1918.10500
May 12, 201718.0418.0418.0118.0117.92800
May 11, 201718.2118.2118.2118.2118.12-
May 10, 201718.2418.2418.1718.2118.12600
May 09, 201718.1918.2218.1918.2218.13300
May 08, 201718.1018.1718.1018.1618.073,200
May 05, 201718.0818.0818.0818.0817.991,600
May 04, 201718.1418.1818.1318.1818.09600
May 03, 201718.2118.2918.1418.2918.202,100
May 02, 201718.4318.4518.4218.4218.331,500
May 01, 201718.4618.5118.4318.4718.383,200
Apr 28, 201718.5818.5818.5818.5818.49-
Apr 27, 201718.7118.7118.5418.5818.496,900
Apr 26, 201718.7718.8718.7618.7618.6710,600
Apr 25, 201718.4918.6018.4918.5618.471,700
Apr 24, 201718.4118.5018.3518.4018.313,800
Apr 21, 201718.3118.3118.1418.2718.1814,600
Apr 20, 201717.9518.2117.9518.2118.12400
Apr 19, 201718.0018.0718.0018.0717.98800
Apr 18, 201717.9018.0117.9018.0117.92700
Apr 17, 201717.8217.9317.8017.9317.843,000
Apr 13, 201717.9418.0717.8717.8717.783,400
Apr 12, 201718.3218.3217.9817.9817.891,700
Apr 11, 201718.1518.2418.1018.1918.101,400
Apr 10, 201718.0718.1018.0518.0717.9813,000
Apr 07, 201717.9918.0917.9918.0918.00600
Apr 06, 201717.9318.0017.8717.9517.862,800
Apr 05, 201718.1718.1717.8517.8517.761,000
Apr 04, 201718.1418.2118.0418.0617.974,500
Apr 03, 201718.4718.4718.3018.3218.232,300
Mar 31, 201718.2918.3318.2018.3318.243,800
Mar 30, 201718.1918.2818.1818.2218.133,000
Mar 29, 201717.9118.0517.9018.0117.927,600
Mar 28, 201717.8918.0017.8917.9617.871,200
Mar 27, 201717.6117.9417.6117.9417.851,600
Mar 24, 201717.7617.8417.7617.8417.751,200
Mar 23, 201717.5617.8417.5617.8217.733,000
Mar 22, 201717.6717.7017.4617.5317.449,400
Mar 21, 201718.2418.2417.7717.7717.682,500
Mar 20, 201718.2018.2118.1018.1718.081,000
Mar 17, 201718.2818.2818.2818.2818.19300
Mar 17, 20170.355 Dividend
Mar 16, 201718.6618.6618.5518.5518.101,100
Mar 15, 201718.3718.4218.3718.4217.981,200
Mar 14, 201718.1618.1618.1618.1617.72800
Mar 13, 201718.4118.4318.3418.3417.901,000
Mar 10, 201718.4218.4218.1818.2517.812,100
Mar 09, 201718.2918.3618.1418.1417.703,200
Mar 08, 201718.4718.5618.3818.3817.941,200
Mar 07, 201718.5718.5918.4618.4818.046,800
Mar 06, 201718.7018.7418.5518.6018.152,900
Mar 03, 201718.8018.8618.7318.8218.374,400
Mar 02, 201718.9719.1618.9018.9018.451,200
Mar 01, 201719.1519.1719.1019.1218.669,100
Feb 28, 201719.0219.0218.8118.8118.364,800
Feb 27, 201719.0119.1619.0019.0518.5910,300
Feb 24, 201719.0619.0918.9519.0218.569,200
Feb 23, 201719.2419.2919.0519.0718.616,400
Feb 22, 201719.4319.4319.1619.1618.702,700
Feb 21, 201719.2719.3319.2419.3318.874,000
Feb 17, 201719.3019.3019.3019.3018.84400
Feb 16, 201719.4519.4519.2119.3418.888,400
Feb 15, 201719.4419.4419.1719.3918.924,700
Feb 14, 201719.1719.3719.1719.2618.8010,800
Feb 13, 201719.2719.3319.2719.2918.8319,800
Feb 10, 201719.0919.2219.0919.2118.752,100
Feb 09, 201718.9019.0718.9018.9918.5336,400
Feb 08, 201719.0319.0318.7718.9018.456,200
Feb 07, 201719.1519.1518.9418.9718.511,300
Feb 06, 201719.0119.0518.9719.0118.552,900
Feb 03, 201718.9019.0418.9019.0418.58900
*Close price adjusted for dividends and splits.
Loading more data...