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
7/30/2012 35.56 35.58 35.39 35.52 67
7/27/2012 34.83 35.62 34.83 35.54 32
7/26/2012 34.84 34.89 34.49 34.71 41
7/25/2012 34.56 34.69 34.23 34.28 54
7/24/2012 34.83 35.00 34.25 34.25 28
7/23/2012 34.83 35.11 34.75 35.11 55
7/20/2012 35.90 35.90 35.74 35.78 35
7/19/2012 36.23 36.30 36.23 36.30 6
7/18/2012 35.63 36.07 35.62 35.90 51
7/17/2012 35.39 35.72 35.39 35.71 18
7/16/2012 35.69 35.69 35.26 35.39 7
7/13/2012 34.92 35.55 34.92 35.55 19
7/12/2012 34.54 34.93 34.20 34.91 34
7/11/2012 35.11 35.12 34.60 34.88 28
7/10/2012 35.82 35.82 34.94 34.94 26
7/9/2012 35.49 35.59 35.36 35.50 45
7/6/2012 35.86 35.86 35.62 35.73 156
7/5/2012 35.91 36.40 35.91 36.40 24
7/3/2012 35.55 36.19 35.55 36.17 29
7/2/2012 35.00 35.45 35.00 35.34 284
6/29/2012 35.22 35.54 35.00 35.49 52
6/28/2012 34.09 34.14 33.74 33.87 54
6/27/2012 34.03 34.35 34.03 34.25 21
6/26/2012 33.77 34.13 33.63 33.96 55
6/25/2012 33.71 33.71 33.53 33.68 42
6/22/2012 34.03 34.22 33.96 34.22 29
6/21/2012 34.83 34.83 33.92 33.92 7
6/20/2012 35.20 35.26 35.05 35.15 33
6/19/2012 34.70 35.43 34.70 35.33 42
6/18/2012 34.02 34.31 33.74 34.19 58
6/15/2012 34.06 34.26 33.88 34.25 72
6/14/2012 34.01 34.13 33.81 33.85 25
6/13/2012 34.38 34.38 33.87 33.87 43
6/12/2012 34.05 34.40 33.89 34.39 93
6/11/2012 35.11 35.11 34.09 34.09 54
6/8/2012 34.36 34.74 33.93 34.70 39
6/7/2012 34.83 34.88 34.43 34.44 26
6/6/2012 34.20 34.29 34.17 34.29 30
6/5/2012 33.26 33.44 33.09 33.40 42
6/4/2012 32.90 33.04 32.51 33.04 319
6/1/2012 33.81 33.81 33.30 33.30 39
5/31/2012 34.61 34.61 33.97 34.40 78
5/30/2012 35.00 35.00 34.62 34.68 91
5/29/2012 34.98 35.52 34.98 35.39 72
5/25/2012 34.83 34.83 34.65 34.74 46
5/24/2012 34.65 34.79 34.39 34.79 1129
5/23/2012 33.87 34.65 33.58 34.65 130
5/22/2012 34.55 34.73 33.54 34.15 49
5/21/2012 33.37 34.50 33.37 34.47 361
5/18/2012 33.96 33.99 32.76 33.32 117
5/17/2012 34.31 34.60 33.06 33.75 1202
5/16/2012 35.60 35.65 34.76 34.76 290
5/15/2012 35.59 35.86 35.21 35.36 95
5/14/2012 35.88 36.05 35.73 35.77 246
5/11/2012 36.51 36.66 36.39 36.39 16
5/10/2012 36.74 36.84 36.52 36.52 572
5/9/2012 36.29 36.66 35.91 36.65 38
5/8/2012 36.60 36.82 36.09 36.82 96
5/7/2012 36.66 36.98 36.66 36.85 54
5/4/2012 37.58 37.58 36.80 36.89 158
5/3/2012 38.16 38.19 37.60 37.70 420
5/2/2012 37.95 38.10 37.71 38.09 92
5/1/2012 38.40 39.05 38.17 38.17 1090
4/30/2012 38.57 38.59 38.14 38.17 220
4/27/2012 38.40 38.67 38.23 38.65 329
4/26/2012 37.88 38.37 37.88 38.25 63
4/25/2012 37.75 38.16 37.75 38.16 74
4/24/2012 37.07 37.44 37.06 37.27 72
4/23/2012 37.52 37.52 36.75 37.17 91
4/20/2012 37.85 38.06 37.76 37.82 181
4/19/2012 38.00 38.00 37.41 37.57 76
4/18/2012 38.03 38.06 37.70 37.77 108
4/17/2012 37.86 38.39 37.86 38.02 116
4/16/2012 37.78 37.78 37.24 37.51 369
4/13/2012 37.74 37.74 37.50 37.57 253
4/12/2012 36.94 38.07 36.94 37.92 212
4/11/2012 36.88 37.02 36.75 36.80 76
4/10/2012 37.15 37.15 36.20 36.26 634
4/9/2012 37.25 37.34 36.90 37.19 180
4/5/2012 38.13 38.13 37.64 37.68 44
4/4/2012 37.87 38.02 37.73 37.90 60
4/3/2012 38.75 38.75 38.28 38.40 73
4/2/2012 38.27 38.80 38.22 38.57 192
3/30/2012 38.16 38.41 37.90 38.03 143
3/29/2012 37.77 38.02 37.40 38.02 67
3/28/2012 38.51 38.51 37.55 37.84 69
3/27/2012 38.35 38.65 38.25 38.25 176
3/26/2012 38.24 38.31 38.10 38.31 271
3/23/2012 37.22 37.79 36.94 37.62 55
3/22/2012 37.72 37.72 36.96 37.08 66
3/21/2012 37.87 37.96 37.69 37.74 72
3/20/2012 37.80 37.86 37.59 37.69 88
3/19/2012 38.09 38.51 38.05 38.22 112
3/16/2012 38.00 38.01 37.79 37.85 38
3/15/2012 37.79 37.96 37.70 37.90 70
3/14/2012 37.92 37.92 37.50 37.50 42
3/13/2012 37.46 37.82 37.42 37.82 79
3/12/2012 37.25 37.46 37.04 37.08 170
3/9/2012 37.12 37.64 37.12 37.29 34
3/8/2012 36.73 37.10 36.54 37.08 314
Marketplace
Trading Center