$24.77 -0.02 (%) Merrill Lynch Depositor Inc -

Jul. 6, 2015 | 01:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYS historical data

Date Open High Low Close Volume
7/6/201524.5124.7724.5124.771,761
7/2/201524.7524.7924.5024.793,599
7/1/201524.9924.9924.3124.363,612
6/30/201525.0825.3724.2724.2710,056
6/29/201525.5325.8225.1625.821,112
6/26/201525.3425.3525.1125.352,442
6/25/201525.2125.3525.1225.191,852
6/24/201525.3225.3425.1825.181,500
6/23/201524.8725.3524.8725.173,967
6/22/201524.8025.2524.7525.252,150
6/19/201525.0525.4025.0425.274,271
6/18/201525.2325.4124.9025.014,355
6/17/201525.1925.4524.8424.843,415
6/16/201525.0025.3424.6224.735,741
6/15/201524.8225.5624.4025.109,778
6/12/201524.6425.4024.2224.504,910
6/11/201524.6524.6524.5024.573,479
6/10/201524.2024.6624.0024.639,875
6/9/201524.2024.7924.2024.791,600
6/8/201524.3324.9524.2524.266,106
6/5/201524.8224.8224.3024.345,062
6/4/201524.8624.8624.8624.860
6/3/201524.8024.8624.8024.86881
6/2/201524.8224.9824.8224.981,302
6/1/201524.7925.3324.7925.33516
5/29/201525.2725.2725.2725.27330
5/28/201524.7625.2124.7425.211,820
5/27/201525.2825.2825.0525.17701
5/26/201524.8025.3024.8025.222,484
5/22/201524.8024.9324.8024.931,387
5/21/201525.0025.0024.8124.81250
5/20/201524.8124.8124.8124.81100
5/19/201524.7825.3324.7824.811,103
5/18/201524.8125.0524.7724.781,722
5/15/201524.8825.2024.7624.762,100
5/14/201524.7524.8924.7524.763,240
5/13/201525.2325.2624.7224.801,694
5/12/201525.2725.3424.5825.271,001
5/11/201525.3125.3124.5825.31701
5/8/201525.2825.3625.2825.281,245
5/7/201524.2725.3424.2725.341,243
5/6/201524.6425.2924.6424.671,300
5/5/201524.7825.4024.6825.403,675
5/4/201524.8125.4524.7525.44900
5/1/201524.8425.4524.8424.931,300
4/30/201524.8525.4524.7525.215,599
4/29/201524.8924.9024.7524.752,305
4/28/201524.9024.9024.7424.901,109
4/27/201524.3824.9524.3824.956,433
4/24/201524.3724.5024.3724.50646
4/23/201524.3225.1524.1524.2511,038
4/22/201524.1925.2024.1924.703,120
4/21/201525.0025.1024.2824.285,429
4/20/201525.0425.1025.0425.10606
4/17/201525.3225.7525.1025.379,274
4/16/201525.0525.5025.0425.047,202
4/15/201525.3325.9524.9725.9314,905
4/14/201524.7026.6824.1624.1621,917
4/13/201524.0024.7424.0024.7010,760
4/10/201524.4324.7424.0024.054,307
4/9/201524.8924.9024.5224.901,180
4/8/201524.7924.7924.5524.681,886
4/7/201524.8624.9024.7924.905,538
4/6/201524.6824.9024.6824.90592
4/2/201524.7824.9024.5124.885,492
4/1/201524.7124.8024.5024.573,001
3/31/201524.9024.9024.5024.501,000
3/30/201524.6424.7024.4024.409,432
3/27/201524.3024.6624.3024.641,217
3/26/201524.7024.7024.5024.502,182
3/25/201524.9024.9024.0224.804,344
3/24/201524.5824.6724.3024.621,675
3/23/201524.9025.2024.6524.9011,062
3/20/201524.9424.9824.7524.916,481
3/19/201524.2925.0624.2524.753,455
3/18/201524.3425.1024.2524.759,668
3/17/201524.4024.5024.3524.355,519
3/16/201524.5024.5123.8924.397,884
3/13/201524.9124.9124.5024.502,684
3/12/201524.2324.5924.2324.504,699
3/11/201523.6324.3023.6024.263,902
3/10/201523.6023.6523.6023.611,742
3/9/201523.6524.0523.6023.763,630
3/6/201523.8123.8723.6023.603,286
3/5/201523.9523.9523.7123.952,835
3/4/201524.4324.4323.9423.943,307
3/3/201524.6524.6624.0624.105,475
3/2/201524.6224.8124.6024.617,690
2/27/201525.0025.0024.5024.546,029
2/26/201524.9624.9624.2124.595,185
2/25/201524.7525.0023.8224.527,058
2/24/201524.4024.7424.4024.744,065
2/23/201524.2424.4024.2424.402,808
2/20/201523.9824.7423.9824.2015,135
2/19/201523.7323.9823.7323.98900
2/18/201523.6623.9823.6623.68829
2/17/201523.9724.0023.9023.985,296
2/13/201523.9223.9323.9023.90670
2/12/201523.8523.9023.8023.802,378
2/11/201523.9224.0423.8823.933,532
  • Showing 1-100 of 2,228 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!