$23.50 -0.53 (%) Merrill Lynch Depositor Inc -

Feb. 11, 2016 | 01:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYS historical data

Date Open High Low Close Volume
2/10/201624.2624.5123.5124.035,887
2/9/201624.5424.9924.2624.992,037
2/8/201624.6825.0024.2624.583,488
2/5/201624.8325.0024.6124.763,023
2/4/201624.9424.9524.2524.2514,203
2/3/201624.9725.0024.7824.796,977
2/2/201624.9425.0024.9424.941,056
2/1/201624.9025.0024.9025.005,203
1/29/201624.8424.8424.8424.840
1/28/201625.0025.0024.8424.84635
1/27/201625.0025.0024.8225.001,306
1/26/201624.9925.0224.6824.747,813
1/25/201625.1925.1925.1425.15729
1/22/201625.0025.8725.0025.413,109
1/21/201625.0025.0024.6524.652,571
1/20/201624.6525.2024.6525.065,730
1/19/201624.6924.6924.6924.69334
1/15/201624.5625.0024.5625.007,690
1/14/201624.3124.7724.3124.772,905
1/13/201624.7724.8024.6624.771,932
1/12/201625.0025.1325.0025.003,100
1/11/201624.5025.0024.5024.9511,023
1/8/201624.2524.8024.2524.421,482
1/7/201624.2924.2924.2924.29221
1/6/201624.7024.7024.1324.132,470
1/5/201624.0124.0124.0124.01100
1/4/201624.0124.0124.0124.01208
12/31/201524.1224.2024.0024.003,778
12/30/201524.8024.9324.0024.013,409
12/29/201524.5724.5724.5724.5735
12/28/201524.5724.6324.5724.57983
12/24/201524.5524.5524.5524.550
12/23/201524.5524.5524.5524.55429
12/22/201524.4425.1924.4424.4910,524
12/21/201525.1725.2025.1725.20346
12/18/201525.0025.0025.0025.002,695
12/17/201524.6625.0024.6625.001,646
12/16/201524.9024.9024.7524.751,890
12/15/201524.8024.8124.8024.801,680
12/14/201524.7524.8024.7524.801,295
12/11/201524.7524.7524.7524.750
12/10/201524.7525.0424.7524.752,240
12/9/201524.9725.0024.8024.80715
12/8/201524.5024.6524.5024.65752
12/7/201524.5025.1724.5025.004,103
12/4/201524.5624.5624.5024.50732
12/3/201524.5024.7024.5024.70440
12/2/201524.5124.5124.4024.411,782
12/1/201524.4124.4124.4124.41112
11/30/201524.7525.1624.4525.162,109
11/27/201524.2725.1624.2724.601,862
11/25/201524.2524.5424.2524.541,971
11/24/201524.7924.7924.1624.162,161
11/23/201524.7524.7524.3524.351,405
11/20/201524.7525.0024.4524.782,196
11/19/201524.8525.0024.0624.752,899
11/18/201524.2324.2324.2324.2320
11/17/201524.0124.6024.0024.235,437
11/16/201524.3524.7324.3524.601,428
11/13/201524.4724.4724.1924.255,441
11/12/201524.0024.0024.0024.00200
11/11/201524.1524.4924.0824.163,075
11/10/201524.1324.1324.1324.13290
11/9/201524.1524.5724.1124.297,397
11/6/201524.0824.7924.0824.601,407
11/5/201524.5024.6024.5024.60720
11/4/201524.2524.4524.2524.262,275
11/3/201524.2524.8024.2524.80675
11/2/201524.7724.7924.2524.251,300
10/30/201524.5324.8024.5324.751,500
10/29/201524.9924.9924.5024.802,268
10/28/201524.4825.0124.0924.753,959
10/27/201524.3524.6024.1324.455,767
10/26/201524.0924.4224.0024.354,997
10/23/201523.9124.5723.8024.083,449
10/22/201524.4524.4923.8523.853,326
10/21/201524.2624.2624.0024.00770
10/20/201524.5824.5824.1024.101,011
10/19/201524.1124.1124.1024.11615
10/16/201523.8023.9623.8023.804,713
10/15/201524.0024.0023.7423.74583
10/14/201524.0024.0023.3823.434,196
10/13/201524.0024.1523.9924.002,367
10/12/201524.1024.8123.5424.651,280
10/9/201523.6124.0623.6124.051,254
10/8/201524.9024.9024.5024.653,172
10/7/201524.5024.9024.5024.561,300
10/6/201524.5124.9024.5124.531,784
10/5/201524.8924.9024.5124.514,630
10/2/201524.6524.8724.5024.772,068
10/1/201524.6824.8724.6524.654,242
9/30/201524.8725.0624.6124.652,794
9/29/201524.8724.8724.8724.87100
9/28/201524.8524.8524.8524.85925
9/25/201524.6625.5024.6225.501,670
9/24/201524.7825.0024.5424.805,122
9/23/201525.5025.5025.4525.50647
9/22/201525.2825.3225.1125.11703
9/21/201525.0025.6624.9125.241,781
9/18/201524.5524.7824.5524.75915
  • Showing 1-100 of 2,074 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center