$24.93 +0.12 (%) Merrill Lynch Depositor Inc -

May. 22, 2015 | 02:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYS historical data

Date Open High Low Close Volume
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
2/10/201523.9323.9423.4523.452,742
2/9/201523.9023.9423.4523.841,270
2/6/201523.6523.9323.6423.932,618
2/5/201523.9123.9623.6523.653,062
2/4/201523.5323.9723.4523.973,334
2/3/201523.9723.9723.7523.954,083
2/2/201523.7523.9523.7523.952,000
1/30/201523.8023.9023.8023.852,100
1/29/201523.8723.8723.5023.534,801
1/28/201523.5123.8923.5123.794,899
1/27/201523.9123.9323.7523.931,792
1/26/201523.9323.9323.8623.931,790
1/23/201523.9323.9323.9323.930
1/22/201523.6923.9323.6723.938,811
1/21/201523.6523.6523.2423.593,827
1/20/201523.1423.4523.0323.454,706
1/16/201523.0323.3823.0323.383,809
1/15/201523.0723.4423.0623.092,413
1/14/201523.1723.3723.1623.191,552
1/13/201523.2323.4423.1323.234,202
1/12/201523.4923.5423.2723.477,626
1/9/201523.5423.7723.1023.6723,408
1/8/201523.9323.9323.5023.8015,885
1/7/201522.6823.8522.4023.4627,093
1/6/201522.4622.6821.5522.3912,244
1/5/201522.2222.6321.9922.455,352
1/2/201521.7522.6921.7522.695,246
12/31/201421.3621.4821.0221.302,314
12/30/201421.2121.3021.0021.294,170
  • Showing 1-100 of 2,257 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center