PIMCO Total Return ETF $106.89

down -0.37


17/4/2014 06:40 PM  |  NYSEARCA : BOND
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BOND historical data

Date Open High Low Close Volume
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
2/25/2014106.51106.73106.48106.59236,857
2/24/2014106.54106.54106.30106.34639,167
2/21/2014106.25106.54106.25106.46219,144
2/20/2014106.30106.42106.24106.28171,716
2/19/2014106.70106.71106.40106.41273,860
2/18/2014106.50106.68106.40106.61284,418
2/14/2014106.46106.50106.29106.47215,432
2/13/2014106.44106.62106.36106.55119,910
2/12/2014106.43106.49106.20106.26267,329
2/11/2014106.60106.60106.39106.46305,485
2/10/2014106.62106.82106.50106.81210,411
2/7/2014106.30106.62106.28106.40206,946
2/6/2014106.24106.38106.12106.38231,022
2/5/2014106.44106.49106.26106.27199,787
2/4/2014106.30106.46106.24106.44231,324
2/3/2014106.27106.67106.17106.67404,444
1/31/2014106.35106.41106.15106.28647,177
1/30/2014106.27106.35106.16106.28744,932
1/29/2014106.18106.45106.11106.30280,418
1/28/2014105.87106.08105.87106.04452,648
1/27/2014106.00106.17105.82105.85251,022
1/24/2014105.95106.19105.93105.98451,083
1/23/2014105.81106.07105.77105.99346,438
1/22/2014105.64105.83105.60105.60481,170
1/21/2014105.65105.97105.65105.89421,324
1/17/2014105.72105.99105.68105.99577,804
1/16/2014105.74105.84105.57105.69356,136
1/15/2014105.31105.60105.28105.29415,266
1/14/2014105.66105.74105.42105.54285,301
1/13/2014105.65105.92105.52105.90421,705
1/10/2014105.34105.73105.34105.71347,772
1/9/2014104.96105.05104.79104.89254,258
1/8/2014104.90105.04104.76104.80370,588
1/7/2014105.00105.07104.92105.01297,326
1/6/2014104.84104.97104.83104.91332,024
1/3/2014104.67104.94104.67104.84289,750
1/2/2014104.71104.90104.71104.84387,788
12/31/2013104.58104.77104.53104.74454,175
12/30/2013104.63104.76104.59104.76508,613
12/27/2013104.37104.61104.37104.44397,365
12/26/2013104.53104.60104.48104.51528,622
12/24/2013104.62104.70104.54104.58181,953
12/23/2013104.85105.02104.81104.84402,740
12/20/2013104.93105.04104.75104.92393,281
12/19/2013104.67104.94104.67104.79284,737
12/18/2013105.09105.45105.09105.15360,793
12/17/2013104.93105.30104.93105.26227,487
12/16/2013105.23105.41105.07105.09617,598
12/13/2013105.02105.08104.93104.97385,999
12/12/2013105.16105.16104.93104.94428,313
12/11/2013105.52105.53105.16105.16305,125
12/10/2013105.97105.98105.73105.85427,964
12/9/2013105.57105.70105.51105.63394,623
12/6/2013105.34105.57105.34105.54378,412
12/5/2013105.42105.55105.27105.33743,353
12/4/2013105.76105.76105.44105.52721,482
12/3/2013105.90106.08105.82105.84390,819
12/2/2013105.94106.00105.77105.80323,827
11/29/2013106.10106.21105.94106.06226,597
11/27/2013106.46106.48106.10106.28404,610
11/26/2013106.35106.53106.35106.36404,322
11/25/2013106.30106.43106.25106.33522,762
11/22/2013106.24106.38106.20106.25365,453
Trading Center