POWERSHARES DYNAMIC BASIC MATE $44.47

down -0.05


24/5/2013 04:24 PM  |  NYSEARCA : PYZ  |  Industries :
Type:

PYZ historical data

Date Open High Low Close Volume
1/3/2011 35.90 36.23 35.90 35.99 104
12/31/2010 35.82 35.82 35.42 35.44 69
12/30/2010 35.81 35.81 35.56 35.59 61
12/29/2010 35.49 35.64 35.49 35.61 215
12/28/2010 35.67 35.67 35.39 35.40 81
12/27/2010 35.58 35.58 35.25 35.40 58
12/23/2010 35.49 35.54 35.39 35.40 45
12/22/2010 35.46 35.57 35.36 35.41 50
12/21/2010 35.35 35.53 35.35 35.48 239
12/20/2010 35.14 35.31 35.01 35.20 213
12/17/2010 35.02 35.04 34.72 34.97 254
12/16/2010 35.55 35.59 35.19 35.59 395
12/15/2010 35.72 35.72 35.39 35.44 41
12/14/2010 35.49 35.69 35.45 35.52 92
12/13/2010 35.73 35.73 35.45 35.45 85
12/10/2010 35.23 35.51 35.23 35.44 18
12/9/2010 35.65 35.65 35.00 35.17 45
12/8/2010 35.66 35.66 35.00 35.13 55
12/7/2010 35.42 35.58 35.27 35.27 507
12/6/2010 35.07 35.28 35.06 35.21 264
12/3/2010 35.00 35.24 34.93 35.19 101
12/2/2010 34.87 35.06 34.68 35.04 1179
12/1/2010 34.29 34.67 34.29 34.65 86
11/30/2010 33.78 33.99 33.78 33.83 23
11/29/2010 33.41 34.09 33.35 34.09 49
11/26/2010 34.19 34.19 34.04 34.19 13
11/24/2010 34.06 34.37 34.06 34.37 58
11/23/2010 33.86 33.86 33.44 33.62 36
11/22/2010 33.86 34.29 33.75 34.27 61
11/19/2010 33.54 34.01 33.54 34.01 35
11/18/2010 33.54 34.01 33.54 33.79 30
11/17/2010 32.93 33.26 32.93 32.96 22
11/16/2010 33.23 33.24 32.82 32.83 151
11/15/2010 34.02 34.16 33.79 33.90 82
11/12/2010 34.30 34.30 33.75 33.85 427
11/11/2010 34.09 34.65 34.09 34.59 210
11/10/2010 34.26 34.50 33.87 34.39 46
11/9/2010 34.87 34.87 34.18 34.18 41
11/8/2010 34.63 34.77 34.50 34.75 113
11/5/2010 34.50 34.82 34.50 34.72 329
11/4/2010 33.77 34.47 33.77 34.43 123
11/3/2010 33.61 33.61 33.20 33.40 25
11/2/2010 33.48 33.57 33.48 33.49 27
11/1/2010 33.33 33.48 33.09 33.10 50
10/29/2010 32.74 33.19 32.72 33.19 248
10/28/2010 33.27 33.27 32.76 32.84 108
10/27/2010 32.87 32.91 32.50 32.85 233
10/26/2010 32.93 33.20 32.93 33.00 24
10/25/2010 32.80 33.33 32.80 33.32 45
10/22/2010 32.75 32.76 32.53 32.62 139
10/21/2010 33.08 33.10 32.55 32.73 155
10/20/2010 32.18 33.00 32.18 32.82 153
10/19/2010 32.22 32.51 32.01 32.13 240
10/18/2010 32.80 32.88 32.77 32.88 26
10/15/2010 33.09 33.09 32.51 32.75 68
10/14/2010 32.89 32.98 32.61 32.68 59
10/13/2010 32.76 33.05 32.75 33.03 175
10/12/2010 32.22 32.54 31.88 32.49 389
10/11/2010 32.69 32.69 32.30 32.38 50
10/8/2010 32.13 32.43 32.10 32.38 113
10/7/2010 32.27 32.27 31.57 31.84 71
10/6/2010 32.05 32.06 31.86 31.97 247
10/5/2010 31.40 31.97 31.40 31.90 103
10/4/2010 31.30 31.30 30.81 30.95 22
10/1/2010 31.39 31.45 31.18 31.35 119
9/30/2010 31.50 31.52 30.79 31.15 116
9/29/2010 31.19 31.36 31.12 31.17 227
9/28/2010 30.75 31.38 30.60 31.35 178
9/27/2010 31.12 31.26 31.03 31.04 102
9/24/2010 30.49 31.09 30.49 31.06 657
9/23/2010 30.20 30.62 30.17 30.23 189
9/22/2010 30.84 30.84 30.49 30.53 633
9/21/2010 30.65 30.74 30.46 30.59 760
9/20/2010 30.59 30.81 30.15 30.78 70
9/17/2010 30.47 30.55 30.21 30.48 147
9/16/2010 30.41 30.45 30.25 30.41 80
9/15/2010 30.19 30.34 29.92 30.26 36
9/14/2010 30.38 30.39 30.29 30.39 27
9/13/2010 29.97 30.29 29.97 30.28 73
9/10/2010 29.46 29.80 29.46 29.79 42
9/9/2010 29.87 29.87 29.49 29.51 83
9/8/2010 29.47 29.85 29.47 29.59 248
9/7/2010 29.81 29.81 29.44 29.47 74
9/3/2010 29.76 29.86 29.66 29.76 121
9/2/2010 29.16 29.44 29.16 29.44 34
9/1/2010 29.04 29.13 29.01 29.13 25
8/31/2010 28.04 28.18 27.84 28.05 80
8/30/2010 28.28 28.28 27.77 27.77 95
8/27/2010 27.63 28.23 27.63 28.23 35
8/26/2010 28.04 28.04 27.55 27.55 18
8/25/2010 27.02 27.62 26.85 27.55 89
8/24/2010 27.56 27.57 27.39 27.40 47
8/23/2010 28.39 28.39 28.07 28.09 153
8/20/2010 28.35 28.35 28.04 28.34 81
8/19/2010 29.07 29.07 28.41 28.44 91
8/18/2010 29.06 29.32 28.96 29.23 20
8/17/2010 28.95 29.40 28.95 29.18 58
8/16/2010 28.23 28.66 27.99 28.52 52
8/13/2010 28.45 28.59 28.38 28.38 90
8/12/2010 28.20 28.77 28.20 28.60 81
Marketplace
Trading Center