POWERSHARES DYNAMIC BASIC MATE $45.08

up +0.37


17/5/2013 04:17 PM  |  NYSEARCA : PYZ  |  Industries :
Type:

PYZ historical data

Date Open High Low Close Volume
12/21/2012 39.70 39.90 39.02 39.90 25
12/20/2012 40.23 40.54 40.14 40.54 52
12/19/2012 40.70 40.70 40.17 40.18 339
12/18/2012 39.72 40.24 39.72 40.19 914
12/17/2012 39.28 39.57 39.28 39.50 150
12/14/2012 38.92 39.34 38.92 39.14 159
12/13/2012 39.48 39.48 38.88 38.93 86
12/12/2012 39.56 39.68 39.41 39.41 45
12/11/2012 39.27 39.49 39.27 39.44 44
12/10/2012 39.20 39.21 38.87 39.10 125
12/7/2012 38.77 38.90 38.75 38.86 49
12/6/2012 38.86 38.87 38.52 38.70 396
12/5/2012 38.78 38.89 38.37 38.76 81
12/4/2012 38.79 39.03 38.50 38.73 160
12/3/2012 39.55 39.55 38.61 38.64 383
11/30/2012 39.38 39.38 39.15 39.24 22
11/29/2012 39.26 39.47 38.93 39.17 241
11/28/2012 38.18 38.81 38.18 38.81 34
11/27/2012 38.83 38.94 38.70 38.74 27
11/26/2012 38.53 38.65 38.44 38.65 118
11/23/2012 38.46 38.53 38.46 38.53 16
11/21/2012 38.33 38.33 38.10 38.24 221
11/20/2012 38.02 38.35 37.90 38.12 605
11/19/2012 37.29 38.16 37.29 38.15 689
11/16/2012 36.90 36.90 36.37 36.88 113
11/15/2012 36.73 36.84 36.46 36.57 100
11/14/2012 37.63 37.71 36.83 36.89 450
11/13/2012 37.57 37.81 37.42 37.53 44
11/12/2012 38.06 38.06 37.64 37.79 31
11/9/2012 37.50 38.09 37.50 37.76 110
11/8/2012 38.47 38.47 37.60 37.69 87
11/7/2012 38.92 38.92 37.89 38.30 329
11/6/2012 38.83 39.13 38.72 39.06 48
11/5/2012 38.22 38.57 38.22 38.55 59
11/2/2012 39.10 39.10 38.22 38.22 64
11/1/2012 37.93 38.79 37.93 38.79 243
10/31/2012 38.40 38.40 37.52 37.94 212
10/26/2012 37.57 38.09 37.57 38.09 34
10/25/2012 37.63 37.97 37.55 37.55 46
10/24/2012 37.77 37.90 37.58 37.59 25
10/23/2012 37.47 37.84 37.44 37.71 48
10/22/2012 38.41 38.41 38.00 38.03 59
10/19/2012 38.47 38.52 38.02 38.35 65
10/18/2012 38.89 38.89 38.81 38.81 12
10/17/2012 38.50 38.98 38.49 38.98 57
10/16/2012 37.85 38.53 37.85 38.47 45
10/15/2012 37.50 37.78 37.36 37.78 53
10/12/2012 37.81 37.81 37.34 37.40 34
10/11/2012 37.92 38.03 37.92 38.03 5
10/10/2012 38.00 38.00 37.58 37.61 41
10/9/2012 38.69 38.69 38.00 38.01 80
10/8/2012 38.36 38.36 38.29 38.31 49
10/5/2012 38.60 38.84 38.44 38.56 45
10/4/2012 38.17 38.37 37.84 38.37 295
10/3/2012 38.16 38.28 37.85 38.03 55
10/2/2012 38.16 38.16 37.98 37.99 9
10/1/2012 38.25 38.53 38.25 38.25 27
9/28/2012 38.15 38.26 37.94 38.19 54
9/27/2012 38.08 38.43 37.99 38.31 207
9/26/2012 38.50 38.50 37.37 38.02 49
9/25/2012 39.00 39.00 38.85 38.85 15
9/24/2012 38.65 38.87 38.50 38.79 28
9/21/2012 39.13 39.49 39.07 39.11 33
9/20/2012 38.66 39.11 38.66 39.07 74
9/19/2012 39.11 39.38 39.10 39.31 159
9/18/2012 39.20 39.23 38.71 39.06 51
9/17/2012 40.02 40.02 39.13 39.13 130
9/14/2012 39.58 40.19 39.58 39.69 159
9/13/2012 38.64 39.52 38.38 39.39 67
9/12/2012 38.56 38.67 38.43 38.54 198
9/11/2012 38.45 38.70 38.20 38.42 50
9/10/2012 38.41 38.62 38.41 38.51 22
9/7/2012 38.19 38.37 38.18 38.28 35
9/6/2012 37.23 37.81 37.23 37.67 18
9/5/2012 36.88 37.00 36.86 37.00 27
9/4/2012 36.76 36.95 36.40 36.92 62
8/31/2012 36.57 36.89 36.56 36.79 20
8/30/2012 36.46 36.56 36.38 36.46 25
8/29/2012 36.85 36.94 36.60 36.84 35
8/28/2012 36.84 37.00 36.65 36.65 62
8/27/2012 36.93 36.93 36.50 36.69 49
8/24/2012 36.75 37.03 36.61 36.80 21
8/23/2012 37.06 37.27 36.86 36.93 28
8/22/2012 37.46 37.47 37.05 37.46 139
8/21/2012 37.89 37.89 37.37 37.37 26
8/20/2012 37.66 37.66 37.27 37.41 74
8/17/2012 37.40 37.63 37.37 37.54 53
8/16/2012 37.00 37.34 37.00 37.27 36
8/15/2012 36.61 36.79 36.61 36.76 8
8/14/2012 36.72 36.72 36.57 36.59 31
8/13/2012 36.76 36.76 36.33 36.64 10
8/10/2012 36.75 36.84 36.33 36.78 38
8/9/2012 36.61 36.97 36.61 36.89 209
8/8/2012 36.58 36.76 36.56 36.66 32
8/7/2012 36.81 36.81 36.63 36.65 45
8/6/2012 36.11 36.38 36.11 36.20 22
8/3/2012 35.40 36.02 35.40 35.90 52
8/2/2012 35.38 35.38 34.74 35.03 27
8/1/2012 35.56 35.77 35.26 35.28 430
7/31/2012 35.52 35.64 35.39 35.50 122
Marketplace
Trading Center