$23.93 0.00 (%) Merrill Lynch Depositor Inc -

Jan. 27, 2015 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYS historical data

Date Open High Low Close Volume
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
12/29/201421.7021.7021.0621.132,157
12/26/201421.3321.3921.0621.382,863
12/24/201421.2421.6520.7621.002,644
12/23/201421.9022.0121.8621.863,244
12/22/201422.7522.8021.6521.654,108
12/19/201422.6723.1921.6223.154,044
12/18/201421.7822.4021.3922.355,691
12/17/201420.8221.6420.4721.623,934
12/16/201420.9921.0020.4620.466,946
12/15/201420.4120.9920.4120.9911,935
12/12/201421.3522.4020.9020.906,555
12/11/201422.4222.4521.8121.862,230
12/10/201422.6322.6321.9621.965,267
12/9/201422.0123.2821.5022.062,793
12/8/201422.0622.5020.1022.509,323
12/5/201423.1723.1722.3922.446,204
12/4/201423.2523.2523.0523.1810,631
12/3/201423.0223.2523.0123.252,907
12/2/201423.2323.2823.1823.231,442
12/1/201423.0023.6623.0023.133,371
11/28/201423.6523.6523.6523.65238
11/26/201423.3823.4023.0223.021,557
11/25/201423.1523.7423.1523.401,778
11/24/201423.3523.3523.3023.303,496
11/21/201423.8023.8023.3623.361,978
11/20/201423.4623.8023.3523.801,530
11/19/201423.5023.5023.4623.46546
11/18/201423.6023.7923.5023.791,195
11/17/201423.7923.8023.5023.804,105
11/14/201423.6423.8423.4523.653,794
11/13/201423.3323.8023.3323.602,251
11/12/201423.2523.3023.2523.28854
11/11/201423.6023.6023.5923.601,253
11/10/201423.5023.5423.4623.461,610
11/7/201423.6723.6923.4623.461,931
11/6/201423.4623.7023.4523.702,647
11/5/201423.7023.7023.5523.553,517
11/4/201423.6023.6123.2423.603,484
11/3/201423.4323.6523.3423.655,456
10/31/201423.6223.6423.4223.443,649
10/30/201423.8023.8023.6223.62472
10/29/201423.5023.8023.4223.802,782
10/28/201423.4423.5123.4223.504,870
10/27/201423.4423.4423.4423.44214
10/24/201423.1223.3423.1223.34823
10/23/201423.2523.7923.2523.785,550
10/22/201423.2523.3723.1823.181,268
10/21/201422.7823.1622.6122.769,231
10/20/201422.7922.8022.6722.785,054
10/17/201423.5023.5022.1622.803,329
10/16/201422.7723.3022.7423.142,410
10/15/201422.4623.0321.7922.119,552
10/14/201422.4722.9322.4722.541,824
10/13/201423.0523.1922.4622.493,170
10/10/201423.4023.4022.5022.553,493
10/9/201422.6023.4822.4823.484,956
10/8/201423.3923.7423.3923.74808
10/7/201423.5023.5023.2623.395,174
10/6/201423.5023.5523.4923.551,230
10/3/201423.6023.6023.5023.501,807
10/2/201423.8423.8523.5423.541,953
10/1/201423.7623.8923.4823.841,751
9/30/201423.8823.8923.8823.89200
9/29/201423.4523.9023.4023.905,025
9/26/201423.2923.7023.2523.402,301
9/25/201423.4423.6123.2623.275,395
9/24/201423.4923.6623.2723.275,972
9/23/201423.3623.6523.2723.4410,933
9/22/201423.5323.6723.3523.675,001
9/19/201423.6723.7923.4523.788,015
9/18/201423.2623.8223.2623.6612,226
9/17/201423.4923.6623.2823.336,045
9/16/201423.4023.6723.2723.5814,066
9/15/201423.4323.7223.2723.5912,876
9/12/201423.6123.7223.5123.5812,548
9/11/201423.3023.7923.2523.5827,711
9/10/201423.6023.6023.2523.2631,912
9/9/201423.5223.5223.5123.511,111
9/8/201423.8023.8023.8023.80100
9/5/201423.5023.8523.5023.843,490
9/4/201423.5023.8223.5023.822,178
  • Showing 1-100 of 2,340 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center