POWERSHARES DYNAMIC BASIC MATE $44.52

down -0.05


23/5/2013 04:23 PM  |  NYSEARCA : PYZ  |  Industries :
Type:

PYZ historical data

Date Open High Low Close Volume
10/17/2011 31.37 31.37 30.41 30.44 74
10/14/2011 31.22 31.67 31.16 31.56 28
10/13/2011 30.64 30.89 30.24 30.89 107
10/12/2011 30.80 31.22 30.80 30.98 96
10/11/2011 29.83 30.43 29.83 30.42 85
10/10/2011 29.42 30.07 29.42 30.07 77
10/7/2011 29.62 29.62 28.53 28.76 628
10/6/2011 28.43 29.44 28.30 29.39 390
10/5/2011 27.59 28.67 27.52 28.56 392
10/4/2011 26.04 27.64 25.50 27.64 2928
10/3/2011 27.85 27.90 26.35 26.35 615
9/30/2011 28.07 28.48 27.89 27.91 74
9/29/2011 29.35 29.35 28.31 28.76 586
9/28/2011 30.36 30.36 28.76 28.82 115
9/27/2011 29.95 30.92 29.95 30.47 66
9/26/2011 28.86 29.16 28.10 29.16 189
9/23/2011 28.21 28.90 28.21 28.52 119
9/22/2011 29.29 29.29 28.03 28.57 390
9/21/2011 31.82 31.82 30.32 30.32 155
9/20/2011 32.62 32.72 31.92 31.94 76
9/19/2011 32.47 32.78 32.19 32.65 35
9/16/2011 33.35 33.41 32.95 33.18 26
9/15/2011 33.04 33.22 32.72 33.19 42
9/14/2011 32.45 32.99 31.77 32.77 33
9/13/2011 32.02 32.14 31.62 32.14 26
9/12/2011 31.24 31.40 30.79 31.40 67
9/9/2011 32.30 32.30 31.56 31.72 97
9/8/2011 32.81 33.27 32.81 32.99 36
9/7/2011 32.77 33.21 32.77 33.21 142
9/6/2011 31.41 32.00 31.20 32.00 292
9/2/2011 32.72 32.87 32.20 32.42 38
9/1/2011 34.32 34.70 33.47 33.50 179
8/31/2011 34.83 34.85 34.12 34.23 162
8/30/2011 33.79 34.30 33.69 34.26 83
8/29/2011 33.08 33.92 32.66 33.92 323
8/26/2011 31.45 32.61 31.11 32.61 40
8/25/2011 32.55 32.61 31.72 31.73 116
8/24/2011 31.76 32.38 31.69 32.31 103
8/23/2011 30.84 31.75 30.84 31.75 45
8/22/2011 31.53 31.53 30.60 30.60 101
8/19/2011 31.12 31.90 30.84 30.84 103
8/18/2011 32.55 32.55 31.32 31.54 180
8/17/2011 33.92 34.12 33.49 33.53 222
8/16/2011 34.11 34.11 33.31 33.61 90
8/15/2011 33.89 34.31 33.75 34.31 111
8/12/2011 33.42 33.76 33.11 33.53 78
8/11/2011 31.39 33.20 31.39 33.19 126
8/10/2011 31.93 32.65 31.31 31.34 108
8/9/2011 30.88 32.60 30.78 32.60 301
8/8/2011 32.30 32.61 30.34 30.39 553
8/5/2011 34.07 34.29 32.25 33.30 2911
8/4/2011 35.76 35.76 33.58 33.60 402
8/3/2011 36.50 36.50 35.24 36.24 378
8/2/2011 37.86 38.03 36.52 36.52 609
8/1/2011 38.81 38.95 37.90 38.19 168
7/29/2011 37.92 38.44 37.56 38.23 198
7/28/2011 38.68 39.12 38.45 38.45 395
7/27/2011 39.40 39.40 38.56 38.64 255
7/26/2011 39.91 39.91 39.56 39.64 111
7/25/2011 39.59 40.18 39.59 39.98 337
7/22/2011 40.23 40.27 39.98 40.17 149
7/21/2011 39.96 40.32 39.96 40.31 60
7/20/2011 39.75 39.76 39.52 39.71 265
7/19/2011 39.17 39.70 39.17 39.67 119
7/18/2011 39.26 39.32 38.70 38.86 204
7/15/2011 39.32 39.37 39.13 39.37 111
7/14/2011 39.71 39.86 39.00 39.09 634
7/13/2011 39.55 40.00 39.49 39.57 225
7/12/2011 39.38 39.64 39.26 39.28 111
7/11/2011 40.01 40.01 39.35 39.48 88
7/8/2011 40.01 40.31 39.68 40.30 145
7/7/2011 40.17 40.60 40.17 40.46 386
7/6/2011 39.76 39.92 39.61 39.82 49
7/5/2011 39.88 39.88 39.55 39.82 86
7/1/2011 39.09 39.86 39.09 39.77 168
6/30/2011 38.90 39.22 38.73 39.19 107
6/29/2011 38.74 38.91 38.48 38.78 105
6/28/2011 37.98 38.48 37.97 38.48 86
6/27/2011 37.82 38.10 37.50 37.90 194
6/24/2011 38.23 38.23 37.60 37.77 130
6/23/2011 37.49 37.95 36.82 37.95 606
6/22/2011 37.78 38.24 37.78 37.88 322
6/21/2011 37.09 37.99 37.09 37.93 369
6/20/2011 36.52 36.90 36.52 36.85 66
6/17/2011 36.77 36.89 36.44 36.49 125
6/16/2011 37.09 37.17 36.04 36.58 575
6/15/2011 37.58 37.69 36.97 37.05 138
6/14/2011 37.53 38.06 37.53 37.93 85
6/10/2011 37.78 37.86 37.25 37.35 141
6/9/2011 37.52 38.10 37.50 37.91 67
6/8/2011 37.50 37.70 37.30 37.40 143
6/7/2011 37.75 38.13 37.67 37.84 1184
6/6/2011 38.04 38.08 37.50 37.55 369
6/3/2011 38.35 38.45 37.95 38.11 190
6/2/2011 39.08 39.08 38.37 38.74 222
6/1/2011 39.94 39.96 38.88 38.88 114
5/31/2011 39.92 40.24 39.54 40.02 147
5/27/2011 39.37 39.69 39.37 39.48 223
5/26/2011 38.64 39.05 38.54 38.96 76
5/25/2011 38.05 38.79 38.00 38.70 388
Marketplace
Trading Center