PIMCO ETF Shs PIMCO Total Return Exchange-Traded Fund $109.00

down -0.20


24/7/2014 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
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
4/16/2014107.27107.34107.15107.26209,848
4/15/2014107.28107.41107.14107.38248,202
4/14/2014107.24107.31107.12107.16182,671
4/11/2014107.23107.41107.13107.41122,819
4/10/2014106.99107.27106.93107.10280,432
4/9/2014106.85107.09106.75107.00244,680
4/8/2014106.91107.02106.86106.97234,351
4/7/2014106.90107.03106.87106.97585,117
4/4/2014106.71106.92106.71106.79272,053
4/3/2014106.48106.64106.42106.55242,906
4/2/2014106.43106.52106.37106.52366,625
4/1/2014106.58106.69106.54106.64340,196
3/31/2014106.62106.69106.44106.66284,227
3/28/2014106.68106.75106.53106.61178,608
3/27/2014106.53106.85106.53106.68180,553
3/26/2014106.56106.77106.49106.75292,621
3/25/2014106.46106.62106.45106.55318,393
3/24/2014106.36106.57106.36106.52301,925
3/21/2014106.32106.55106.32106.36326,609
3/20/2014106.21106.47106.21106.32374,324
3/19/2014106.80107.04106.30106.38226,513
3/18/2014106.80106.97106.78106.87320,975
3/17/2014106.90107.00106.85106.89156,043
3/14/2014107.03107.12106.84106.96219,357
3/13/2014106.70107.05106.57107.05183,798
3/12/2014106.62106.81106.59106.75233,425
3/11/2014106.50106.60106.43106.55140,369
3/10/2014106.74106.74106.52106.65339,687
3/7/2014106.40106.58106.35106.38443,553
3/6/2014106.45106.56106.37106.52228,248
3/5/2014106.49106.69106.44106.51203,573
3/4/2014106.53106.58106.37106.37188,390
3/3/2014106.67106.84106.63106.81219,645
2/28/2014106.65106.72106.50106.50277,147
2/27/2014106.77106.91106.66106.90209,869
2/26/2014106.54106.79106.54106.73282,285
Trading Center