$87.13 -0.41 (%) PIMCO ETF Shs PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Tra - NYSEARCA

Feb. 9, 2016 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYS historical data

Date Open High Low Close Volume
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
1/5/201691.3791.6591.3091.45333,446
1/4/201691.3791.4891.0791.46242,144
12/31/201591.7491.8491.3791.62199,308
12/30/201591.2391.5791.1091.45243,553
12/29/201591.1691.7291.1691.42326,660
12/28/201591.5991.7991.4291.44147,114
12/24/201591.9092.1091.4891.82114,667
12/23/201591.3591.9191.3591.81559,623
12/22/201590.6891.3190.6891.28419,174
12/21/201591.2291.5190.3990.54354,336
12/18/201591.0091.2290.8090.99143,755
12/17/201591.6191.8791.2091.23403,176
12/16/201591.8892.0891.2691.91334,056
12/15/201591.2992.0391.1891.47742,225
12/14/201590.7191.0190.0190.67675,078
12/11/201591.8791.8890.9191.14909,039
12/10/201592.5092.8392.4292.44185,905
12/9/201592.3892.8992.3592.51647,192
12/8/201592.7992.8992.3292.36781,558
12/7/201593.7593.7793.2493.28257,492
12/4/201593.7794.0693.7193.88287,155
12/3/201594.2794.3193.7693.81379,915
12/2/201594.2994.5794.2494.42382,762
12/1/201594.0294.4894.0294.47174,061
11/30/201594.3094.4794.2594.38150,618
11/27/201594.1094.3494.0994.3250,590
11/25/201594.2094.2594.0794.18127,116
11/24/201593.9394.2793.8794.16391,618
11/23/201593.8594.2193.5794.06315,984
11/20/201593.9094.3993.9094.09251,453
11/19/201594.6894.6894.2094.22248,617
11/18/201594.8695.0494.7494.88221,307
11/17/201594.8495.1394.7394.97181,463
11/16/201594.5094.8094.3094.74170,665
11/13/201594.6094.9694.4694.50191,960
11/12/201595.2095.4394.7994.84645,114
11/11/201595.5795.7095.2695.41232,785
11/10/201595.6295.6295.1795.57609,394
11/9/201595.9796.0095.6095.64138,726
11/6/201596.3696.4295.5996.04671,959
11/5/201596.7096.7796.3896.40130,738
11/4/201596.8896.9596.6896.7269,212
11/3/201596.7496.9596.7096.88129,747
10/30/201597.0097.1996.8196.9186,572
10/29/201596.8397.0596.8396.9797,839
10/28/201596.8097.1796.8097.08216,401
10/26/201597.1297.3996.8997.08575,755
10/23/201597.2097.4196.9197.24547,778
10/22/201596.8797.0496.6796.83126,891
10/21/201596.9397.0896.6196.86183,405
10/20/201596.7897.0096.6696.9293,107
10/19/201596.5696.9796.5296.96395,796
10/16/201596.4796.8796.4096.8594,937
10/15/201596.1896.4696.1396.3695,471
10/14/201596.3996.5696.2696.30301,213
10/13/201596.5596.7896.4296.44181,868
10/12/201596.6096.9896.5096.92293,005
10/9/201596.8196.9596.5096.79164,778
10/8/201595.9596.6595.6196.46714,406
10/7/201595.7696.4195.7696.41176,274
10/6/201595.1895.5895.0695.46181,871
10/5/201594.7095.1994.7095.07210,611
10/2/201594.1394.4193.8994.28196,124
10/1/201594.6794.8494.3894.41129,713
9/30/201594.6594.9894.5394.62228,485
9/29/201594.9895.5994.7994.85292,698
9/28/201595.5995.6894.8395.08686,961
9/25/201596.2696.5395.9196.00171,416
9/24/201596.4596.4596.1596.23154,956
9/23/201596.7796.8396.5396.59288,022
9/22/201596.9596.9696.6296.7151,909
9/21/201597.3397.3797.0297.07197,042
9/18/201597.0497.4497.0297.05295,870
9/17/201597.4197.6297.1197.37474,328
9/16/201597.5197.7297.2397.27574,995
9/15/201597.7297.7797.4897.71715,357
9/14/201597.9398.0497.7097.78158,381
  • Showing 1-100 of 1,161 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center