PIMCO ETF Shs PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Tra $106.05

up +0.09


24/7/2014 04:00 PM  |  NYSEARCA : HYS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYS historical data

Date Open High Low Close Volume
7/24/2014106.00106.10105.88106.05479,247
7/23/2014105.87105.99105.83105.96566,525
7/22/2014105.68105.91105.55105.78923,377
7/21/2014105.68105.76105.52105.69769,231
7/18/2014105.69105.95105.52105.73449,500
7/17/2014106.18106.18105.49105.56889,460
7/16/2014106.30106.33106.10106.11367,194
7/15/2014106.46106.50106.23106.31565,176
7/14/2014106.46106.47106.34106.39562,933
7/11/2014106.23106.42106.23106.38392,199
7/10/2014106.40106.42106.20106.327,171,630
7/9/2014106.68106.71106.47106.47341,024
7/8/2014106.76106.94106.62106.62604,786
7/7/2014106.80106.85106.71106.73172,588
7/3/2014106.74106.79106.69106.75236,355
7/2/2014106.77106.82106.67106.69213,213
7/1/2014106.77106.82106.72106.74121,418
6/30/2014106.90106.90106.82106.87277,056
6/27/2014107.15107.17107.08107.13143,658
6/26/2014107.17107.19107.07107.12117,348
6/25/2014107.22107.32107.13107.21192,754
6/24/2014107.24107.31107.20107.31129,101
6/20/2014107.10107.15107.05107.12105,712
6/19/2014107.07107.12107.02107.09195,642
6/18/2014106.92107.08106.90107.07154,425
6/17/2014106.94106.97106.85106.91227,149
6/16/2014106.96107.01106.89106.91204,506
6/13/2014106.86106.98106.86106.98106,379
6/12/2014106.98106.98106.85106.95497,365
6/11/2014106.94107.01106.93106.98498,924
6/10/2014106.93106.97106.88106.93272,954
6/9/2014106.83106.90106.79106.87289,982
6/6/2014106.87106.89106.78106.87231,199
6/5/2014106.62106.82106.56106.77229,975
6/4/2014106.60106.73106.53106.57401,416
6/3/2014106.70106.72106.57106.57556,317
6/2/2014106.62106.71106.62106.65807,856
5/30/2014106.65106.73106.58106.64348,965
5/29/2014107.01107.08106.97107.08438,748
5/28/2014106.97107.04106.95106.96458,538
5/27/2014106.95107.03106.90107.03471,330
5/23/2014106.83106.91106.81106.85322,820
5/22/2014106.87106.98106.71106.83404,580
5/21/2014106.90106.98106.83106.87232,056
5/20/2014106.92106.99106.84106.85131,095
5/19/2014106.90106.96106.89106.92170,781
5/16/2014106.92106.96106.83106.92115,691
5/15/2014106.98107.00106.85106.90316,072
5/13/2014106.92106.98106.85106.97244,660
5/12/2014106.85106.92106.82106.90748,641
5/8/2014106.80106.86106.75106.79706,571
5/7/2014106.75106.80106.67106.75141,222
5/6/2014106.79106.79106.68106.73490,930
5/5/2014106.73106.85106.70106.791,172,420
5/2/2014106.66106.73106.63106.64171,457
5/1/2014106.80106.80106.65106.71495,179
4/30/2014106.66106.71106.62106.70236,177
4/29/2014107.00107.06106.93107.04120,700
4/28/2014107.00107.07106.90107.00360,231
4/25/2014106.98107.03106.92107.03367,635
4/24/2014106.98106.98106.88106.94150,314
4/23/2014106.97107.03106.92106.95130,456
4/22/2014106.93107.02106.89106.98549,843
4/21/2014106.85106.95106.80106.82176,004
4/17/2014106.81106.90106.72106.80139,228
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
Trading Center