$104.31 0.00 (%) PIMCO ETF Shs PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Tra - NYSEARCA

Oct. 22, 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
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
7/30/2014105.83105.91105.34105.48338,662
7/29/2014105.96105.99105.82105.83193,709
7/28/2014105.93106.20105.86105.911,248,140
7/25/2014106.08106.12105.93105.93238,962
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
  • Showing 1-100 of 840 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center