PIMCO 0-5 Year High Yld Corp Bd Idx ETF $106.81

down -0.03


16/4/2014 06:40 PM  |  NYSEARCA : HYS
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYS historical data

Date Open High Low Close Volume
4/16/2014106.80106.84106.74106.81204,755
4/15/2014106.82106.86106.69106.84137,290
4/14/2014106.61106.89106.61106.84177,091
4/11/2014106.95106.95106.65106.71417,856
4/10/2014106.80106.90106.73106.80415,075
4/9/2014106.91106.91106.66106.79265,517
4/8/2014106.71106.75106.67106.70149,665
4/7/2014106.79106.79106.65106.65888,173
4/4/2014106.79106.79106.67106.71525,211
4/3/2014106.66106.72106.61106.64206,701
4/2/2014106.68106.69106.59106.65124,440
4/1/2014106.65106.69106.57106.65453,513
3/31/2014106.72106.76106.53106.61468,014
3/28/2014106.89106.97106.80106.88171,204
3/27/2014106.89106.90106.80106.86416,678
3/26/2014106.93106.94106.81106.86215,302
3/25/2014106.84106.89106.80106.85434,117
3/24/2014106.81106.85106.75106.79487,201
3/21/2014106.68106.83106.67106.71102,807
3/20/2014106.64106.71106.54106.69198,566
3/19/2014106.69106.80106.51106.56242,921
3/18/2014106.67106.77106.59106.69390,146
3/17/2014106.53106.66106.50106.59608,420
3/14/2014106.58106.62106.48106.53175,504
3/13/2014106.58106.64106.50106.58152,505
3/12/2014106.60106.66106.45106.60179,678
3/11/2014106.60106.65106.44106.48235,526
3/10/2014106.70106.78106.47106.52571,624
3/7/2014106.78106.83106.61106.63183,648
3/6/2014106.86106.89106.77106.78388,131
3/5/2014106.66106.97106.66106.91263,307
3/4/2014106.82106.96106.75106.931,004,340
3/3/2014106.94106.94106.71106.83781,785
2/28/2014106.80106.93106.70106.87260,095
2/27/2014107.12107.23107.00107.19338,658
2/26/2014107.06107.09106.95107.05181,265
2/25/2014107.14107.14106.90106.93322,070
2/24/2014106.91106.98106.86106.90518,682
2/21/2014106.88106.88106.78106.82171,607
2/20/2014106.57106.84106.57106.83161,178
2/19/2014106.91106.91106.73106.75194,276
2/18/2014106.70106.80106.60106.79302,450
2/14/2014106.56106.64106.51106.60158,405
2/13/2014106.56106.63106.52106.62217,902
2/12/2014106.40106.57106.38106.52775,463
2/11/2014106.41106.52106.33106.50414,669
2/10/2014106.39106.40106.09106.40308,246
2/7/2014106.12106.28106.03106.27378,745
2/6/2014105.90106.02105.81105.956,218,160
2/5/2014105.67105.78105.63105.63625,909
2/4/2014105.54105.69105.54105.60508,971
2/3/2014105.36105.79105.36105.521,346,440
1/31/2014105.73105.87105.64105.71272,453
1/30/2014106.12106.27106.02106.10432,215
1/29/2014106.19106.19105.99106.03268,001
1/28/2014106.06106.23105.90106.17392,773
1/27/2014106.22106.31105.77105.85905,837
1/24/2014106.53106.53106.10106.11361,170
1/23/2014106.70106.71106.51106.63190,816
1/22/2014106.82106.90106.56106.69501,317
1/21/2014106.80106.85106.68106.81252,944
1/17/2014106.75106.86106.65106.76213,449
1/16/2014106.76106.78106.65106.68278,633
1/15/2014106.74106.75106.65106.65221,125
1/14/2014106.69106.72106.63106.67219,395
1/13/2014106.80106.81106.58106.60241,868
1/10/2014106.68106.71106.60106.68332,535
1/9/2014106.64106.64106.55106.62382,863
1/8/2014106.58106.63106.53106.54363,962
1/7/2014106.58106.62106.49106.52218,690
1/6/2014106.50106.51106.40106.51349,237
1/3/2014106.58106.58106.35106.35184,142
1/2/2014106.47106.47106.37106.46228,777
12/31/2013106.38106.40106.30106.36172,438
12/30/2013106.53106.53106.14106.31179,641
12/27/2013106.29106.45106.11106.22129,072
12/26/2013106.50106.59106.45106.56172,723
12/24/2013106.52106.63106.40106.4990,550
12/23/2013106.44106.47106.31106.44196,974
12/20/2013106.28106.35106.26106.29195,070
12/19/2013106.34106.42106.08106.20241,275
12/18/2013106.32106.63106.21106.31269,791
12/17/2013106.21106.29106.10106.26224,932
12/16/2013106.21106.60106.05106.26238,380
12/13/2013106.18106.19106.00106.02148,343
12/12/2013106.19106.28106.02106.11263,509
12/11/2013106.31106.37106.14106.15750,408
12/10/2013106.62106.62106.43106.48140,614
12/9/2013106.54106.54106.34106.46159,217
12/6/2013106.50106.50106.21106.38129,894
12/5/2013106.18106.33106.11106.16267,408
12/4/2013106.36106.54106.09106.27196,849
12/3/2013106.40106.55106.25106.36296,346
12/2/2013106.36106.48106.31106.36218,011
11/29/2013106.58106.58106.40106.46123,997
11/27/2013106.86106.88106.72106.78177,511
11/26/2013106.87106.87106.70106.82158,591
11/25/2013106.72106.81106.62106.75329,289
11/22/2013106.56106.56106.30106.49149,821
11/21/2013106.39106.48106.18106.41151,944
Trading Center