PIMCO ETF Shs PIMCO Total Return Exchange-Traded Fund $108.50

down 0.00


12/9/2014 04:00 PM  |  NYSEARCA : BOND
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BOND historical data

Date Open High Low Close Volume
9/12/2014108.63108.84108.46108.50123,640
9/11/2014108.88108.93108.74108.8187,768
9/10/2014108.98108.98108.66108.66189,289
9/9/2014109.06109.11108.94109.02178,988
9/8/2014109.34109.34109.03109.03185,305
9/5/2014109.33109.34109.08109.14167,486
9/4/2014109.20109.30109.09109.10400,149
9/3/2014109.15109.32109.15109.20141,399
9/2/2014109.33109.35109.20109.24108,394
8/29/2014109.42109.57109.33109.52220,816
8/28/2014109.69109.81109.58109.81134,524
8/27/2014109.64109.70109.51109.67270,735
8/26/2014109.52109.52109.39109.48177,186
8/25/2014109.35109.47109.28109.39273,797
8/22/2014109.32109.39109.14109.24116,410
8/21/2014109.17109.36109.17109.25211,555
8/20/2014109.35109.39109.15109.21154,302
8/19/2014109.49109.49109.22109.26418,537
8/18/2014109.38109.40109.29109.31118,227
8/15/2014109.37109.70109.31109.44370,888
8/14/2014109.19109.31109.10109.31230,501
8/13/2014109.00109.14108.90109.14298,694
8/12/2014108.94109.07108.85108.91141,749
8/11/2014109.00109.05108.87108.88247,146
8/8/2014108.94109.05108.82108.90286,491
8/7/2014108.85109.04108.71109.04176,457
8/6/2014108.85108.93108.76108.80378,566
8/5/2014108.74108.88108.65108.75225,070
8/4/2014108.93109.01108.75108.75191,840
8/1/2014108.65109.02108.51109.02486,938
7/31/2014108.57108.71108.39108.65283,393
7/30/2014109.06109.13108.87108.87212,619
7/29/2014109.23109.30109.14109.20309,162
7/28/2014109.18109.29109.15109.28170,402
7/25/2014109.13109.28109.07109.16146,212
7/24/2014109.08109.11109.00109.0069,419
7/23/2014109.19109.24109.16109.20159,753
7/22/2014109.12109.20109.04109.13130,619
7/21/2014109.00109.16108.94109.03170,482
7/18/2014109.06109.07108.86108.94130,247
7/17/2014109.03109.20108.91109.20138,906
7/16/2014108.81108.94108.75108.8795,611
7/15/2014108.84108.96108.75108.8394,599
7/14/2014108.84108.88108.74108.82110,929
7/11/2014108.77108.94108.76108.84180,599
7/10/2014109.08109.08108.86108.86300,747
7/9/2014108.71108.90108.58108.85142,451
7/8/2014108.74108.85108.70108.82123,735
7/7/2014108.53108.69108.53108.69101,446
7/3/2014108.39108.60108.38108.56145,921
7/2/2014108.65108.69108.50108.56332,622
7/1/2014108.90108.98108.76108.84200,099
6/30/2014109.02109.07108.93109.00246,803
6/27/2014109.00109.08108.97109.05188,734
6/26/2014108.90108.99108.81108.99201,769
6/25/2014108.83108.95108.80108.87158,188
6/24/2014108.72108.86108.62108.81169,254
6/20/2014108.68108.85108.53108.85148,646
6/19/2014108.67108.89108.49108.64150,677
6/18/2014108.50108.68108.46108.65170,419
6/17/2014108.56108.56108.43108.48157,075
6/16/2014108.62108.66108.51108.65130,622
6/13/2014108.47108.73108.39108.69255,479
6/12/2014108.64108.80108.50108.77130,092
6/11/2014108.58108.63108.44108.51157,950
6/10/2014108.55108.57108.40108.51127,182
6/9/2014108.50108.59108.40108.49170,486
6/6/2014108.47108.69108.35108.51163,172
6/5/2014108.19108.54108.19108.48171,785
6/4/2014108.29108.32108.16108.16188,897
6/3/2014108.47108.59108.29108.32214,464
6/2/2014108.76108.76108.53108.61281,486
5/30/2014108.78108.87108.62108.87260,778
5/29/2014109.00109.00108.72108.72167,149
5/28/2014108.66108.87108.66108.82139,756
5/27/2014108.49108.58108.34108.50177,991
5/23/2014108.39108.49108.33108.44401,021
5/22/2014108.16108.29108.12108.18344,612
5/21/2014108.20108.24108.05108.19110,718
5/20/2014108.22108.33108.11108.24157,025
5/19/2014108.43108.49108.24108.25181,610
5/16/2014108.32108.45108.25108.36181,506
5/15/2014108.40108.58108.37108.51236,191
5/13/2014107.93108.17107.89108.14298,731
5/12/2014107.99108.07107.82107.88297,719
5/8/2014107.84108.07107.80108.04485,025
5/7/2014107.66107.89107.64107.74273,153
5/6/2014107.76107.76107.62107.72121,945
5/5/2014107.80107.84107.62107.75318,383
5/2/2014107.43107.72107.36107.70113,847
5/1/2014107.35107.68107.32107.68259,187
4/30/2014107.30107.43107.23107.31308,899
4/29/2014107.19107.33107.16107.33165,148
4/28/2014107.22107.34107.10107.25211,260
4/25/2014107.33107.46107.30107.34103,270
4/24/2014107.20107.28107.12107.26158,287
4/23/2014107.24107.32107.18107.23149,915
4/22/2014107.14107.16107.03107.08147,141
4/21/2014107.14107.24107.05107.19166,732
4/17/2014107.26107.30106.89106.89184,505
Trading Center