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
3/8/2012 36.73 37.10 36.54 37.08 314
3/7/2012 36.42 36.43 35.96 36.32 400
3/6/2012 36.40 36.40 35.88 35.96 128
3/5/2012 37.41 37.41 36.72 36.94 87
3/2/2012 38.15 38.15 37.43 37.58 112
3/1/2012 37.69 38.07 37.69 37.92 200
2/29/2012 38.23 38.40 37.51 37.51 337
2/28/2012 37.97 38.30 37.78 38.13 856
2/27/2012 37.52 38.03 37.50 37.98 104
2/24/2012 37.97 38.01 37.75 37.82 61
2/23/2012 37.57 37.97 37.57 37.91 57
2/22/2012 37.80 37.85 37.59 37.79 27
2/21/2012 38.13 38.16 37.69 37.69 77
2/17/2012 37.80 37.80 37.60 37.80 30
2/16/2012 37.12 37.75 36.49 37.75 389
2/15/2012 37.38 37.38 36.94 37.00 45
2/14/2012 37.47 37.66 36.89 37.18 297
2/13/2012 37.91 37.91 37.40 37.52 292
2/10/2012 37.56 37.56 37.01 37.25 1247
2/9/2012 38.47 38.47 37.74 37.91 292
2/8/2012 38.12 38.33 37.75 38.05 64
2/7/2012 37.97 38.12 37.90 38.00 126
2/6/2012 38.05 38.05 37.75 37.98 95
2/3/2012 38.00 38.20 37.90 38.02 135
2/2/2012 37.62 37.83 37.43 37.43 115
2/1/2012 37.19 37.63 37.19 37.53 161
1/31/2012 37.00 37.06 36.40 36.70 34
1/30/2012 36.61 36.74 36.30 36.74 106
1/27/2012 36.36 36.92 36.36 36.92 136
1/26/2012 36.56 36.77 36.10 36.10 119
1/25/2012 35.70 36.45 35.57 36.43 112
1/24/2012 35.53 35.80 35.53 35.76 81
1/23/2012 35.29 35.82 35.29 35.73 161
1/20/2012 35.58 35.64 35.47 35.63 65
1/19/2012 35.26 35.60 35.26 35.52 61
1/18/2012 34.88 35.44 34.88 35.39 49
1/17/2012 35.14 35.40 34.84 34.89 408
1/13/2012 34.76 34.79 34.37 34.77 199
1/12/2012 34.49 34.97 34.40 34.97 710
1/11/2012 34.36 34.36 34.35 34.36 4
1/10/2012 34.05 34.30 34.05 34.28 47
1/9/2012 33.50 33.50 33.35 33.41 28
1/6/2012 33.40 33.48 33.33 33.40 21
1/5/2012 33.06 33.32 32.78 33.25 1573
1/4/2012 32.80 33.21 32.80 33.21 28
1/3/2012 32.69 33.04 32.69 33.04 62
12/30/2011 31.88 32.07 31.88 32.03 90
12/29/2011 31.78 31.94 31.78 31.94 43
12/28/2011 31.97 32.03 31.48 31.52 51
12/27/2011 32.09 32.43 32.09 32.34 171
12/23/2011 32.12 32.30 32.12 32.27 15
12/22/2011 32.00 32.27 31.93 32.11 65
12/21/2011 31.81 31.86 31.41 31.81 85
12/20/2011 31.00 31.77 31.00 31.76 63
12/19/2011 31.23 31.34 30.77 30.81 31
12/16/2011 31.31 31.48 30.93 31.08 117
12/15/2011 31.01 31.01 30.62 30.87 30
12/14/2011 30.81 30.97 30.45 30.62 40
12/13/2011 31.77 32.21 31.05 31.08 23
12/12/2011 32.13 32.13 31.52 31.77 74
12/9/2011 31.63 32.62 31.36 32.61 79
12/8/2011 32.59 32.59 31.81 31.88 22
12/7/2011 32.61 32.70 32.42 32.64 35
12/6/2011 32.80 33.13 32.53 32.98 36
12/5/2011 33.15 33.22 32.84 32.84 50
12/2/2011 33.02 33.13 32.52 32.52 186
12/1/2011 32.66 33.08 32.41 32.58 78
11/30/2011 32.26 32.50 32.26 32.50 250
11/29/2011 30.79 30.97 30.68 30.68 130
11/28/2011 30.55 30.95 30.44 30.47 193
11/25/2011 29.60 30.00 29.52 29.52 102
11/23/2011 30.38 30.38 29.81 29.89 322
11/22/2011 31.10 31.14 30.77 31.11 14
11/21/2011 31.10 31.23 30.74 31.10 397
11/18/2011 31.81 32.09 31.60 31.77 225
11/17/2011 32.74 32.80 31.55 31.55 261
11/16/2011 32.85 33.50 32.85 33.14 367
11/15/2011 33.36 33.61 32.83 33.56 380
11/14/2011 33.37 33.51 33.06 33.28 402
11/11/2011 33.03 33.68 33.03 33.56 115
11/10/2011 32.82 32.92 32.27 32.53 228
11/9/2011 32.96 33.07 32.16 32.27 158
11/8/2011 33.79 34.01 33.19 34.01 433
11/7/2011 33.59 33.74 33.19 33.66 296
11/4/2011 33.33 33.84 33.05 33.62 41
11/3/2011 33.29 33.75 32.97 33.69 30
11/2/2011 32.35 32.93 32.35 32.44 21
11/1/2011 31.37 32.30 31.33 31.73 92
10/31/2011 33.79 33.79 32.89 32.89 166
10/28/2011 34.08 34.71 34.08 34.36 205
10/27/2011 33.25 34.60 33.25 34.15 298
10/26/2011 31.88 32.09 31.31 32.09 50
10/25/2011 32.20 32.20 31.55 31.55 52
10/24/2011 31.57 32.40 31.57 32.39 64
10/21/2011 30.89 31.28 30.89 31.28 47
10/20/2011 29.91 30.29 29.81 30.29 21
10/19/2011 30.99 31.25 30.32 30.32 43
10/18/2011 30.51 31.31 30.03 31.31 43
10/17/2011 31.37 31.37 30.41 30.44 74
10/14/2011 31.22 31.67 31.16 31.56 28
Marketplace
Trading Center