POWERSHARES DYNAMIC BASIC MATE $44.44

up +0.35


18/6/2013 04:18 PM  |  NYSEARCA : PYZ  |  Industries :
Type:

PYZ historical data

Date Open High Low Close Volume
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
5/24/2011 38.35 38.50 38.00 38.31 159
5/23/2011 38.37 38.37 38.03 38.18 206
5/20/2011 39.22 39.24 38.68 39.05 149
5/19/2011 39.28 39.45 39.07 39.30 97
5/18/2011 38.43 39.13 38.38 39.13 282
5/17/2011 38.50 38.58 37.99 38.26 506
5/16/2011 38.89 39.35 38.61 38.65 322
5/13/2011 39.56 39.56 38.91 38.99 292
5/12/2011 39.37 39.56 38.88 39.41 210
5/11/2011 40.23 40.23 39.30 39.50 291
5/10/2011 39.89 40.29 39.86 40.22 115
5/9/2011 39.29 39.81 39.29 39.72 120
5/6/2011 39.28 39.72 39.09 39.24 140
5/5/2011 38.82 39.18 38.60 38.73 282
5/4/2011 39.77 39.77 38.75 39.04 270
5/3/2011 40.24 40.27 39.38 39.67 140
5/2/2011 40.93 40.96 40.35 40.45 250
4/29/2011 40.52 40.75 40.46 40.73 230
4/28/2011 40.41 40.52 40.19 40.41 585
4/27/2011 40.45 40.45 39.83 40.36 123
4/26/2011 39.98 40.51 39.79 40.35 164
4/25/2011 40.20 40.27 39.61 39.82 442
4/21/2011 39.56 39.92 39.50 39.92 692
4/20/2011 39.32 39.48 39.18 39.35 240
4/19/2011 38.36 38.67 38.32 38.61 111
4/18/2011 38.49 38.49 38.00 38.33 220
4/15/2011 38.59 38.88 38.39 38.76 262
4/14/2011 38.00 38.52 38.00 38.49 268
4/13/2011 38.54 38.75 38.05 38.36 145
4/12/2011 38.55 38.66 38.23 38.28 144
4/11/2011 39.18 39.79 38.76 38.87 181
4/8/2011 39.99 39.99 39.30 39.42 154
4/7/2011 39.77 39.99 39.52 39.67 438
4/6/2011 40.39 40.39 39.59 39.73 420
4/5/2011 39.83 40.10 39.46 39.93 273
4/4/2011 39.66 39.66 39.39 39.58 277
4/1/2011 39.19 39.50 39.14 39.26 219
3/31/2011 39.17 39.17 38.97 39.07 333
3/30/2011 39.02 39.02 38.52 38.94 723
3/29/2011 38.19 38.49 37.95 38.48 179
3/28/2011 38.50 38.50 38.07 38.08 179
3/25/2011 38.15 38.58 38.03 38.28 319
3/24/2011 38.16 38.16 37.59 37.92 295
3/23/2011 37.16 37.77 37.10 37.68 206
3/22/2011 37.65 37.69 37.18 37.32 234
3/21/2011 37.27 37.42 37.03 37.42 123
3/18/2011 36.82 36.93 36.58 36.59 473
3/17/2011 36.35 36.62 36.25 36.26 84
3/16/2011 36.48 36.49 35.69 35.97 174
3/15/2011 35.88 36.50 35.45 36.44 201
3/14/2011 36.55 36.71 36.31 36.60 131
3/11/2011 36.28 36.35 35.42 36.29 248
3/10/2011 36.74 36.74 35.94 36.06 244
3/9/2011 36.94 37.11 36.82 37.00 253
3/8/2011 36.61 37.46 36.61 37.18 156
3/7/2011 37.24 37.71 36.62 36.83 207
3/4/2011 37.56 37.69 37.12 37.18 44
3/3/2011 37.18 37.76 37.17 37.69 105
3/2/2011 36.41 36.91 36.41 36.70 378
3/1/2011 37.82 37.82 36.48 36.66 310
2/28/2011 37.68 37.68 37.23 37.47 303
2/25/2011 36.55 37.23 36.55 37.21 120
2/24/2011 36.83 36.83 36.06 36.51 173
2/23/2011 36.98 37.07 36.11 36.60 171
2/22/2011 38.29 38.29 36.95 37.07 655
2/18/2011 38.69 38.69 38.17 38.35 299
2/17/2011 38.46 38.57 38.17 38.51 277
2/16/2011 38.00 38.28 38.00 38.24 165
2/15/2011 37.90 37.96 37.66 37.70 233
2/14/2011 38.04 38.04 37.70 38.00 130
2/11/2011 37.41 37.76 37.41 37.68 80
2/10/2011 37.23 37.45 36.61 37.31 128
2/9/2011 37.36 37.41 37.10 37.26 165
2/8/2011 37.36 37.49 37.25 37.49 133
2/7/2011 37.44 37.47 37.10 37.35 190
2/4/2011 37.19 37.19 36.82 37.11 146
2/3/2011 37.10 37.10 36.67 37.05 34
2/2/2011 36.88 37.29 36.88 36.93 98
2/1/2011 36.78 37.24 36.77 37.18 67
1/31/2011 36.06 36.44 35.98 36.28 121
1/28/2011 36.60 36.64 35.82 35.82 266
1/27/2011 36.46 36.66 36.44 36.53 182
Marketplace
Trading Center