POWERSHARES DYNAMIC BASIC MATE $45.16

up +0.07


21/5/2013 04:21 PM  |  NYSEARCA : PYZ  |  Industries :
Type:

PYZ historical data

Date Open High Low Close Volume
5/20/2013 44.84 45.30 44.84 45.09 52
5/17/2013 44.74 45.09 44.74 45.08 248
5/16/2013 44.65 44.95 44.61 44.71 57
5/15/2013 44.13 44.91 44.13 44.80 120
5/14/2013 44.00 44.56 44.00 44.49 420
5/13/2013 44.23 44.23 43.88 44.02 1538
5/10/2013 44.27 44.30 44.02 44.26 29
5/9/2013 44.11 44.42 44.11 44.31 37
5/8/2013 43.83 44.32 43.83 44.32 56
5/7/2013 43.83 44.04 43.66 44.04 71
5/6/2013 43.51 43.74 43.43 43.69 526
5/3/2013 43.37 43.83 43.37 43.65 38
5/2/2013 42.36 42.91 42.28 42.78 242
5/1/2013 43.01 43.01 42.27 42.36 174
4/30/2013 43.01 43.31 42.82 43.31 557
4/29/2013 42.73 43.14 42.73 43.14 243
4/26/2013 43.36 43.36 42.68 42.82 35
4/25/2013 43.28 43.68 43.28 43.37 38
4/24/2013 42.92 43.42 42.92 43.42 53
4/23/2013 42.46 42.89 42.46 42.86 48
4/22/2013 42.08 42.45 41.58 42.42 297
4/19/2013 41.66 42.01 41.66 41.95 47
4/18/2013 41.51 41.53 41.08 41.28 107
4/17/2013 41.88 41.88 41.09 41.43 436
4/16/2013 41.48 42.20 41.48 42.20 161
4/15/2013 42.52 42.52 41.12 41.25 268
4/12/2013 43.19 43.19 42.69 42.73 31
4/11/2013 43.04 43.41 43.04 43.21 137
4/10/2013 42.66 43.00 42.55 42.98 366
4/9/2013 42.46 42.70 42.38 42.53 60
4/8/2013 42.09 42.24 41.89 42.24 83
4/5/2013 41.72 42.06 41.56 42.06 101
4/4/2013 42.11 42.37 42.00 42.18 73
4/3/2013 42.73 42.73 41.75 41.88 680
4/2/2013 43.00 43.10 42.64 42.68 577
4/1/2013 43.47 43.47 42.84 42.89 152
3/28/2013 43.25 43.47 43.13 43.47 52
3/27/2013 43.32 43.32 42.85 43.23 70
3/26/2013 43.39 43.51 43.15 43.36 75
3/25/2013 43.40 43.59 43.08 43.12 54
3/22/2013 43.67 43.67 43.30 43.30 221
3/21/2013 43.76 43.76 43.47 43.49 49
3/20/2013 43.80 44.07 43.79 44.07 78
3/19/2013 43.86 43.90 43.21 43.55 150
3/18/2013 43.92 43.99 43.42 43.80 75
3/15/2013 44.12 44.23 43.99 44.06 58
3/14/2013 44.02 44.14 43.89 44.14 80
3/13/2013 43.91 43.92 43.64 43.88 48
3/12/2013 43.93 44.03 43.77 43.87 51
3/11/2013 44.00 44.08 43.66 43.88 447
3/8/2013 43.61 43.88 43.61 43.86 87
3/7/2013 43.24 43.44 43.24 43.44 629
3/6/2013 43.07 43.27 43.07 43.15 272
3/5/2013 42.82 43.14 42.82 42.85 41
3/4/2013 42.29 42.60 42.27 42.60 55
3/1/2013 42.56 42.63 41.85 42.48 154
2/28/2013 42.61 42.73 42.50 42.60 190
2/27/2013 42.00 42.71 41.94 42.57 234
2/26/2013 41.44 41.68 41.22 41.64 418
2/25/2013 42.36 42.36 41.20 41.20 333
2/22/2013 41.71 42.13 41.71 42.05 67
2/21/2013 41.91 41.91 41.21 41.42 375
2/20/2013 43.42 43.42 41.95 41.98 732
2/19/2013 43.84 43.84 43.40 43.50 765
2/15/2013 43.59 43.64 43.33 43.37 50
2/14/2013 43.48 43.48 43.24 43.40 103
2/13/2013 43.38 43.43 43.30 43.42 112
2/12/2013 43.27 43.36 43.22 43.30 181
2/11/2013 43.56 43.56 43.29 43.43 106
2/8/2013 43.55 43.58 43.41 43.46 73
2/7/2013 43.46 43.48 42.87 43.20 124
2/6/2013 43.45 43.54 43.23 43.47 135
2/5/2013 43.42 43.42 43.13 43.17 155
2/4/2013 43.55 43.55 42.95 43.09 156
2/1/2013 43.45 43.65 43.23 43.52 239
1/31/2013 42.86 43.19 42.78 43.01 140
1/30/2013 43.45 43.45 42.87 42.96 181
1/29/2013 43.40 43.69 43.12 43.37 554
1/28/2013 44.13 44.13 43.25 43.48 364
1/25/2013 43.99 43.99 43.38 43.70 544
1/24/2013 43.53 43.71 43.33 43.53 175
1/23/2013 43.46 43.46 43.17 43.36 119
1/22/2013 43.26 43.31 43.01 43.14 143
1/18/2013 43.21 43.21 42.61 42.87 141
1/17/2013 42.86 42.88 42.51 42.69 267
1/16/2013 42.39 42.39 42.11 42.27 138
1/15/2013 42.34 42.66 42.34 42.59 174
1/14/2013 43.01 43.16 42.42 42.45 134
1/11/2013 42.44 42.54 42.24 42.49 202
1/10/2013 43.09 43.09 42.13 42.56 1105
1/9/2013 42.52 42.52 42.30 42.42 335
1/8/2013 42.36 42.36 41.84 41.99 78
1/7/2013 42.50 42.80 41.93 42.11 275
1/4/2013 41.75 42.17 41.39 42.17 164
1/3/2013 41.70 42.01 41.40 41.40 290
1/2/2013 42.56 43.64 41.35 41.69 635
12/31/2012 39.95 40.45 39.35 40.45 66
12/28/2012 39.69 39.94 39.62 39.63 159
12/27/2012 40.48 40.48 39.53 39.93 153
12/26/2012 40.21 40.26 39.97 40.10 78
Marketplace
Trading Center