$101.42 +0.51 (%) PIMCO ETF Shs PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Tra - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYS historical data

Date Open High Low Close Volume
12/19/2014101.23101.65101.12101.42704,161
12/18/2014100.64101.32100.62100.91589,767
12/17/201499.37100.5599.37100.43380,649
12/16/201499.2099.5698.9299.14640,734
12/15/2014100.05100.0799.6499.96876,501
12/12/2014100.01100.3799.64100.08764,248
12/11/2014100.66100.77100.52100.58554,860
12/10/2014101.25101.28100.65100.76333,919
12/9/2014102.45102.45102.23102.34516,882
12/8/2014102.91103.03102.64102.64474,868
12/5/2014103.11103.15102.97103.04859,701
12/4/2014103.22103.41103.00103.25322,022
12/3/2014103.14103.28103.09103.23390,346
12/2/2014102.82103.22102.72103.15356,296
12/1/2014103.38103.38102.77102.771,854,440
11/28/2014103.69103.69103.23103.28152,450
11/26/2014104.13104.27104.07104.26277,908
11/25/2014104.09104.19104.03104.16105,830
11/24/2014103.98104.00103.87103.97156,735
11/21/2014103.84103.96103.80103.95163,396
11/20/2014103.57103.63103.55103.62213,317
11/19/2014103.80103.87103.55103.66303,317
11/18/2014104.00104.05103.82103.82132,284
11/17/2014103.96104.12103.89104.02192,693
11/14/2014104.26104.33104.00104.00444,164
11/13/2014104.43104.48104.26104.28132,565
11/12/2014104.48104.54104.45104.45148,692
11/11/2014104.54104.63104.43104.5099,026
11/10/2014104.40104.58104.37104.53133,096
11/7/2014104.41104.43104.26104.40269,066
11/6/2014104.23104.33104.20104.30350,470
11/5/2014104.29104.35104.24104.31150,996
11/4/2014104.14104.33104.07104.28216,348
11/3/2014104.49104.49104.14104.16340,360
10/31/2014104.36104.40104.25104.32146,927
10/30/2014104.44104.54104.36104.42115,734
10/29/2014104.56104.60104.41104.5095,098
10/28/2014104.47104.61104.38104.52359,559
10/27/2014104.40104.43104.29104.35247,002
10/24/2014104.55104.55104.32104.49160,018
10/23/2014104.43104.66104.32104.42410,772
10/22/2014104.59104.59104.31104.31542,644
10/21/2014104.19104.47104.05104.392,409,790
10/20/2014103.53103.95103.53103.951,525,830
10/17/2014103.30103.90103.30103.541,570,670
10/16/2014102.59102.97102.33102.881,418,340
10/15/2014102.61102.87102.34102.831,546,820
10/14/2014103.12103.17102.78102.922,512,420
10/13/2014103.35103.43102.94102.96399,720
10/10/2014103.76103.81103.37103.38549,250
10/9/2014104.26104.33103.80103.80568,505
10/8/2014104.24104.39104.16104.39135,719
10/7/2014104.51104.51104.25104.26294,234
10/6/2014104.46104.63104.38104.53332,657
10/3/2014104.05104.32104.05104.32305,489
10/2/2014103.72104.03103.72103.95196,334
10/1/2014103.82103.95103.67103.81239,000
9/30/2014103.00103.68102.91103.65648,058
9/29/2014103.51103.82103.50103.80375,985
9/26/2014103.99104.06103.57104.011,195,070
9/25/2014104.53104.53104.01104.01238,098
9/24/2014104.75104.78104.46104.49265,667
9/23/2014105.00105.00104.70104.74119,353
9/22/2014105.02105.12104.95105.03188,669
9/19/2014105.00105.09104.95105.0178,425
9/18/2014104.91104.97104.78104.92197,479
9/17/2014104.91104.95104.83104.85288,296
9/16/2014104.96104.96104.80104.87216,961
9/15/2014104.89104.95104.82104.83408,955
9/12/2014104.99104.99104.84104.88377,820
9/11/2014104.99105.05104.89104.95353,516
9/10/2014105.24105.26104.96105.01518,823
9/9/2014105.42105.42105.16105.17207,023
9/8/2014105.52105.54105.32105.38294,771
9/5/2014105.51105.64105.43105.53150,548
9/4/2014105.77105.77105.52105.59148,777
9/3/2014105.81105.81105.57105.73435,100
9/2/2014105.75105.83105.61105.77957,987
8/29/2014105.72105.77105.59105.64415,150
8/28/2014106.03106.07105.92106.00479,353
8/27/2014105.94106.02105.93106.00128,509
8/26/2014105.96105.97105.89105.94249,264
8/25/2014105.90105.99105.86105.91214,655
8/22/2014105.93105.97105.83105.87141,501
8/21/2014105.85105.92105.80105.91185,973
8/20/2014105.90105.94105.84105.88253,533
8/19/2014105.85105.90105.80105.89155,385
8/18/2014105.61105.83105.60105.82459,847
8/15/2014105.55105.77105.39105.74444,771
8/14/2014105.20105.51105.20105.43155,248
8/13/2014105.25105.30105.17105.22212,193
8/12/2014105.06105.19105.05105.19305,999
8/11/2014104.72105.07104.58105.05199,885
8/8/2014104.50104.79104.45104.73383,463
8/7/2014104.48104.71104.45104.54556,691
8/6/2014104.33104.71104.25104.61853,771
8/5/2014104.52104.69104.22104.39854,719
8/4/2014104.38104.64104.09104.60340,889
8/1/2014104.24104.74103.85104.38587,365
7/31/2014104.98104.98104.31104.721,023,690
  • Showing 1-100 of 881 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center