$96.11 +0.05 (%) PIMCO ETF Shs PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Tra -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYS historical data

Date Open High Low Close Volume
5/27/201696.1496.2495.9196.11476,651
5/26/201696.2496.3996.0496.06548,468
5/25/201695.8096.1595.8096.06595,643
5/24/201695.5095.7995.4295.76131,688
5/23/201695.2095.4395.1295.32716,926
5/20/201695.0795.2494.9795.2063,595
5/19/201695.0895.1094.6595.0487,743
5/18/201695.3895.4694.9995.1290,329
5/17/201695.2795.3895.0895.24108,347
5/16/201694.9195.3994.9195.2556,457
5/13/201695.2595.2594.9195.0257,013
5/12/201695.2095.3395.0595.19223,418
5/11/201694.9595.1094.8094.89214,507
5/10/201694.3594.9494.3594.94263,349
5/9/201694.5994.6194.1194.40350,679
5/6/201694.3294.8993.9694.45134,034
5/5/201695.0395.0894.6194.76406,140
5/4/201694.7695.0694.6494.73174,715
5/3/201695.3295.3294.8995.02117,900
5/2/201695.3295.5295.1795.51146,831
4/29/201695.4895.8095.2095.65586,923
4/28/201695.4895.8195.2895.44184,229
4/27/201695.3895.6095.1195.5666,895
4/26/201695.0795.1994.9695.1948,433
4/25/201695.1995.1994.7794.98140,427
4/22/201695.0195.1394.9295.09162,188
4/21/201695.1995.4394.7994.88144,266
4/20/201695.0095.3094.8695.17162,791
4/19/201694.5694.9794.4794.95282,046
4/18/201693.9594.5793.5694.51277,238
4/15/201693.9294.0993.8494.04649,338
4/14/201693.9994.2193.8993.94230,176
4/13/201693.7294.2493.7294.13226,997
4/12/201692.9493.5692.9493.56202,652
4/11/201692.7493.3592.7493.02226,132
4/8/201692.7993.0692.7592.7952,849
4/7/201692.5392.7292.4092.4871,065
4/6/201692.3192.8392.0392.62571,786
4/5/201692.1692.6292.1692.19116,467
4/4/201692.6692.8692.4792.51130,442
4/1/201692.4392.9092.1992.8880,946
3/31/201692.7693.3092.7692.96270,158
3/30/201692.5192.9992.5092.90429,081
3/29/201692.2192.7592.0992.45274,593
3/28/201692.2492.7992.2492.30102,759
3/24/201692.6092.6092.0492.44420,142
3/23/201693.2293.2292.7892.81352,015
3/22/201693.5093.5493.0693.32278,922
3/21/201693.3893.8293.3093.47291,918
3/18/201692.9493.6492.9493.37505,961
3/17/201692.8593.2792.6493.08193,864
3/16/201692.1392.8591.9892.85986,200
3/15/201692.3092.6392.2592.33802,867
3/14/201692.8892.8892.3192.76145,213
3/11/201692.0693.1592.0693.09514,400
3/10/201691.6492.1391.5391.93142,471
3/9/201691.5091.5091.2691.44240,685
3/8/201691.5191.7391.2491.32585,374
3/7/201691.4991.8191.3991.61152,830
3/4/201691.0891.6191.0091.5188,151
3/3/201690.8691.1890.6891.05175,834
3/2/201690.7891.0690.7790.88232,733
3/1/201690.3491.0789.9991.05899,994
2/29/201690.0890.6789.8890.62394,852
2/26/201689.5589.9089.4989.89203,127
2/25/201689.0889.4488.9989.44112,318
2/24/201688.5489.2588.5389.23319,064
2/23/201688.8389.2688.6889.081,440,460
2/22/201688.4588.9688.4588.88175,696
2/19/201687.4788.4987.4788.38212,140
2/18/201688.2188.3187.8588.03207,049
2/17/201687.5788.0787.5787.91160,855
2/16/201687.2387.6386.8587.50227,693
2/12/201686.4687.2286.4687.17340,816
2/11/201686.3086.5286.0086.42836,074
2/10/201686.8787.3486.8786.90531,891
2/9/201687.0087.5186.8887.07283,485
2/8/201688.1588.1587.4487.54264,942
2/5/201689.1589.2788.6588.68218,330
2/4/201689.0689.4389.0689.21106,821
2/3/201689.0089.3288.8489.14435,134
2/2/201689.1489.2789.0289.07157,036
2/1/201689.5689.6789.4389.43231,341
1/29/201689.9390.3289.9390.191,103,770
1/28/201689.8490.1689.8290.00324,848
1/27/201689.5090.0089.3889.56131,983
1/26/201689.7389.9589.4189.83214,282
1/25/201689.6989.9489.4189.62478,610
1/22/201689.1089.9989.1089.89262,717
1/21/201688.1289.0688.1088.80378,297
1/20/201688.4888.5887.6088.261,304,090
1/19/201689.5089.5288.8289.12367,797
1/15/201688.9889.5288.9689.39109,426
1/14/201690.0990.4889.8990.26549,674
1/13/201690.9490.9690.0190.02296,816
1/12/201691.0491.2490.6590.86109,871
1/11/201691.1291.3490.7490.86192,214
1/8/201691.2991.3790.8290.89291,588
1/7/201690.8391.1490.8191.05108,866
1/6/201691.1091.5891.0891.34118,125
  • Showing 1-100 of 1,238 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center