POWERSHARES DYNAMIC BASIC MATE $45.20

up +0.11


21/5/2013 12:21 PM  |  NYSEARCA : PYZ  |  Industries :
Type:

PYZ historical data

Date Open High Low Close Volume
10/19/2009 27.24 27.47 27.04 27.43 27
10/16/2009 27.06 27.18 27.01 27.06 59
10/15/2009 27.32 27.46 27.24 27.46 365
10/14/2009 27.19 27.50 27.15 27.46 79
10/13/2009 26.80 26.96 26.69 26.89 79
10/12/2009 26.90 26.99 26.70 26.80 26
10/9/2009 26.62 26.78 26.59 26.78 45
10/8/2009 26.55 26.81 26.43 26.66 67
10/7/2009 26.11 26.19 26.06 26.19 63
10/6/2009 25.96 26.30 25.87 26.18 65
10/5/2009 25.20 25.60 25.20 25.60 47
10/2/2009 24.84 25.16 24.36 25.07 135
10/1/2009 25.40 25.49 25.18 25.21 107
9/30/2009 25.91 26.56 25.85 26.10 91
9/29/2009 26.34 26.48 26.29 26.39 83
9/28/2009 25.90 26.42 25.90 26.32 15
9/25/2009 26.02 26.02 25.61 25.70 59
9/24/2009 26.46 26.48 25.76 25.91 77
9/23/2009 26.83 26.84 26.35 26.35 120
9/22/2009 26.90 26.90 26.74 26.80 56
9/21/2009 26.55 26.71 26.33 26.66 47
9/18/2009 26.74 26.96 26.73 26.83 53
9/17/2009 26.87 27.16 26.84 26.84 61
9/16/2009 26.73 26.97 26.68 26.97 62
9/15/2009 26.04 26.53 26.04 26.48 43
9/11/2009 25.91 25.91 25.52 25.62 55
9/10/2009 25.37 25.71 25.06 25.70 144
9/9/2009 25.18 25.46 25.14 25.38 109
9/8/2009 25.18 25.18 25.01 25.05 143
9/4/2009 24.45 24.79 24.45 24.79 12
9/3/2009 24.24 24.41 24.23 24.41 41
9/2/2009 24.12 24.34 24.12 24.27 81
9/1/2009 24.86 24.86 24.17 24.17 66
8/31/2009 24.71 24.86 24.62 24.79 135
8/28/2009 25.47 25.47 24.91 25.13 81
8/27/2009 24.79 25.24 24.58 25.16 44
8/26/2009 25.00 25.04 24.92 25.02 12
8/25/2009 25.27 25.32 25.06 25.11 41
8/24/2009 25.34 25.50 25.07 25.10 114
8/21/2009 24.81 25.18 24.81 25.18 40
8/20/2009 24.50 24.67 24.50 24.58 25
8/19/2009 23.81 24.54 23.81 24.43 120
8/18/2009 24.04 24.27 24.04 24.23 84
8/17/2009 24.12 24.12 23.85 23.88 100
8/14/2009 25.31 25.31 24.52 24.64 213
8/13/2009 25.19 25.30 25.11 25.30 45
8/12/2009 24.65 25.20 24.65 25.00 41
8/11/2009 24.55 24.65 24.25 24.60 62
8/10/2009 24.84 24.97 24.53 24.63 119
8/7/2009 24.84 25.08 24.63 24.95 173
8/6/2009 24.89 24.90 24.38 24.54 78
8/5/2009 24.83 24.85 24.48 24.76 89
8/4/2009 24.54 24.86 24.54 24.78 247
8/3/2009 24.28 24.69 24.28 24.68 170
7/31/2009 23.81 24.22 23.81 24.02 255
7/30/2009 23.63 24.00 23.63 23.79 330
7/29/2009 23.39 23.39 23.19 23.24 29
7/28/2009 23.60 23.76 23.42 23.72 85
7/27/2009 23.66 23.90 23.61 23.78 91
7/24/2009 23.42 23.74 23.42 23.74 1593
7/23/2009 23.02 23.53 23.02 23.44 172
7/22/2009 22.54 22.97 22.52 22.87 145
7/21/2009 22.81 22.96 22.30 22.72 156
7/20/2009 22.33 22.55 22.23 22.48 96
7/17/2009 22.02 22.28 22.02 22.21 74
7/16/2009 21.82 22.01 21.82 21.89 39
7/15/2009 21.10 21.61 21.10 21.61 105
7/14/2009 20.67 20.76 20.67 20.74 28
7/13/2009 20.20 20.52 19.95 20.52 46
7/10/2009 20.21 20.21 20.19 20.20 31
7/9/2009 20.17 20.37 20.16 20.17 96
7/8/2009 20.24 20.29 19.74 19.83 56
7/7/2009 20.60 20.60 20.16 20.17 32
7/6/2009 20.36 20.70 20.32 20.70 19
7/2/2009 21.05 21.05 20.88 20.88 22
7/1/2009 21.59 21.59 21.46 21.46 34
6/30/2009 21.44 21.44 21.11 21.21 9
6/29/2009 21.06 21.31 21.06 21.31 10
6/26/2009 20.86 20.92 20.86 20.89 37
6/25/2009 20.67 20.91 20.53 20.82 169
6/23/2009 20.17 20.21 19.85 20.13 101
6/22/2009 20.71 20.71 20.07 20.07 89
6/19/2009 21.33 21.35 21.00 21.00 108
6/18/2009 20.93 21.30 20.93 21.12 35
6/17/2009 21.14 21.19 20.65 21.00 130
6/16/2009 21.98 21.98 21.18 21.24 117
6/15/2009 22.20 22.20 21.56 21.75 70
6/12/2009 22.44 22.62 22.17 22.34 126
6/11/2009 22.44 22.84 22.44 22.71 76
6/10/2009 22.66 22.66 21.91 22.37 79
6/9/2009 22.19 22.45 22.08 22.38 41
6/8/2009 22.13 22.18 21.78 22.05 91
6/5/2009 22.79 22.79 22.18 22.37 144
6/4/2009 22.29 22.54 22.07 22.52 139
6/3/2009 22.56 22.56 21.81 22.14 78
6/2/2009 22.42 22.85 22.37 22.84 108
6/1/2009 22.12 22.57 22.12 22.46 130
5/29/2009 21.37 21.65 21.32 21.65 18
5/28/2009 21.19 21.29 20.84 21.18 134
5/27/2009 21.50 21.68 20.99 21.00 96
Marketplace
Trading Center