$22.34 +0.10 (%) Merrill Lynch Depositor Inc -

Dec. 9, 2016 | 02:11 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYS historical data

Date Open High Low Close Volume
12/9/201622.5922.5922.0822.341,446
12/8/201622.2422.2422.2422.24517
12/7/201622.8022.8122.4722.672,764
12/6/201622.1822.8022.1822.262,617
12/5/201622.5722.7422.5722.584,639
12/2/201622.8122.8122.0322.803,299
12/1/201622.7722.8122.7722.811,490
11/30/201622.9522.9522.4222.422,764
11/29/201623.1823.1822.9222.941,115
11/28/201623.0023.0022.3022.30550
11/25/201623.1523.1523.1523.15100
11/23/201623.0723.2022.9023.102,126
11/22/201623.0423.0422.1522.15987
11/21/201622.7523.2022.7523.152,316
11/18/201622.9922.9922.6822.68700
11/17/201622.6023.2522.6022.668,289
11/16/201622.3123.0922.3123.091,480
11/15/201621.7422.9321.7422.165,470
11/14/201621.9022.5621.9022.102,540
11/11/201622.1522.7221.2722.722,576
11/10/201622.9623.6222.8823.621,258
11/9/201623.7123.7122.9722.973,447
11/8/201623.4623.8723.2723.327,646
11/7/201624.0124.0223.1323.823,387
11/4/201623.4123.8023.0323.805,339
11/3/201624.2924.2923.4123.414,750
11/2/201624.6024.6024.3024.308,503
11/1/201624.7124.7124.7124.71152
10/31/201624.5524.6424.5524.601,329
10/28/201624.6724.6924.4524.502,378
10/27/201624.6524.6524.4124.502,863
10/26/201624.7524.7524.6724.701,397
10/25/201624.7424.8524.3824.381,884
10/24/201624.3624.7524.3524.601,515
10/21/201624.9924.9924.6024.644,988
10/20/201624.8524.9224.7524.904,228
10/19/201624.9025.1624.8524.962,601
10/18/201624.8624.9024.8624.904,012
10/17/201624.7424.9324.7424.932,215
10/14/201624.8224.8224.7524.82715
10/13/201624.8124.8224.7524.762,170
10/12/201624.7924.9024.7524.808,967
10/11/201625.3525.5825.3525.582,132
10/10/201625.2825.7425.2125.292,042
10/7/201625.5025.5025.2125.214,850
10/6/201625.6125.6425.5025.61956
10/5/201625.4125.7325.4125.734,236
10/4/201625.4525.7325.4325.452,245
10/3/201625.3025.3025.3025.30201
9/30/201625.1525.2525.1525.161,389
9/29/201625.3825.4725.3825.383,384
9/28/201625.3125.4324.9625.198,572
9/27/201625.3025.4225.2025.224,222
9/26/201625.2825.4725.1825.222,748
9/23/201625.3625.3625.1925.191,309
9/22/201625.1525.2525.1525.183,230
9/21/201625.1425.1425.1425.140
9/20/201625.2525.4325.1425.147,675
9/19/201625.3625.6025.3025.305,123
9/16/201625.3625.3625.3625.360
9/15/201625.2025.5525.1325.363,216
9/14/201625.4025.4625.1325.205,671
9/13/201625.7825.7825.3725.743,260
9/12/201625.6525.6525.3625.371,926
9/9/201625.7725.7725.3825.381,582
9/8/201625.5025.6325.4225.621,946
9/7/201625.4525.4525.4525.45300
9/6/201625.3525.3525.3525.351,612
9/2/201625.1325.3525.1325.352,163
9/1/201625.3325.3325.2225.221,920
8/31/201625.3425.3525.3325.35823
8/30/201625.2225.3625.2225.361,653
8/29/201625.4925.4925.4925.493
8/26/201625.4825.4925.4825.491,470
8/25/201625.4325.4425.3525.351,660
8/24/201625.4025.4825.2025.483,057
8/23/201625.4025.4725.4025.47457
8/22/201625.4025.4725.4025.47878
8/19/201625.4725.4825.4325.441,559
8/18/201625.4325.4325.4325.43502
8/17/201625.4025.4025.4025.40101
8/16/201625.4025.4825.4025.40758
8/15/201625.3125.4025.3125.40722
8/12/201625.4525.4525.4525.45508
8/11/201625.3125.4125.3125.33954
8/10/201625.4125.4125.3625.361,360
8/9/201625.9025.9525.3725.37800
8/8/201625.4025.5925.3125.441,880
8/5/201625.3125.3125.3125.31100
8/4/201625.4825.4825.3625.38750
8/3/201625.2125.3125.2125.31772
8/2/201625.3125.3125.3125.3112
8/1/201625.3125.3125.3125.31103
7/29/201625.5025.5525.2625.263,004
7/28/201625.5025.6025.5025.50901
7/27/201625.6925.6925.5425.65694
7/26/201625.9125.9125.4725.883,615
7/25/201625.5125.7725.5125.77400
7/22/201625.3625.8525.3625.851,000
7/21/201625.4425.8425.3025.301,834
  • Showing 1-100 of 1,865 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center