$104.32 -0.10 (%) PIMCO ETF Shs PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Tra - NYSEARCA

Oct. 31, 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
8/20/2013103.76103.96103.58103.85269,559
8/19/2013103.70104.00103.53103.56232,922
8/16/2013103.94104.17103.71103.931,273,490
8/15/2013104.20104.57103.97104.02207,824
8/14/2013104.26104.46104.19104.35717,963
8/13/2013104.48104.49104.13104.15284,376
8/12/2013104.48104.54104.35104.39358,783
8/9/2013104.43104.59104.38104.4485,531
8/8/2013104.56104.65104.28104.28559,197
8/7/2013104.63104.64104.47104.50210,873
8/6/2013104.48104.68104.46104.64640,565
8/5/2013104.65104.93104.49104.60116,869
8/2/2013104.70104.70104.43104.5198,235
8/1/2013104.95104.95104.35104.37109,850
7/31/2013104.78104.82104.52104.65634,839
7/30/2013105.14105.14104.94105.00316,738
7/29/2013104.88105.04104.66105.01927,766
7/26/2013104.88104.98104.79104.88167,878
7/25/2013105.00105.17104.70104.95221,100
7/24/2013105.47105.90105.01105.14473,473
7/23/2013105.99105.99105.22105.27142,914
7/22/2013105.25105.44105.23105.30189,988
7/19/2013105.00105.44105.00105.28190,803
7/18/2013104.71105.31104.71105.09410,352
7/17/2013104.57104.91104.57104.78326,081
7/16/2013104.84104.84104.52104.66346,192
7/15/2013104.42104.74104.29104.67506,985
7/12/2013104.14104.38104.14104.24521,434
7/11/2013104.01104.27103.79104.26936,224
7/10/2013103.45103.50103.25103.48138,476
7/9/2013103.20103.42103.00103.23549,233
7/8/2013102.62103.13102.50103.07203,925
7/5/2013103.20103.20102.58102.93128,413
7/3/2013103.07103.20102.96103.11160,944
7/2/2013103.22103.22102.95103.211,289,970
7/1/2013102.70103.13102.69102.96278,927
6/28/2013102.99103.01102.64102.67821,138
6/27/2013102.64103.25102.64103.22370,049
6/26/2013102.37102.54102.23102.48205,451
6/25/2013101.80102.29101.80102.172,185,500
6/24/2013101.75101.90100.81100.96543,073
6/21/2013102.19102.69101.79101.89224,254
6/20/2013103.44103.44102.05102.37267,149
6/19/2013104.20104.30103.66103.76115,380
6/18/2013103.68104.19103.68104.19230,335
6/17/2013103.70103.95103.65103.9586,146
6/14/2013103.79103.80103.36103.50137,764
6/13/2013102.86103.73102.86103.70350,272
6/12/2013102.87103.37102.78102.85280,697
6/11/2013103.42103.46102.94102.95186,686
6/10/2013103.60104.18103.41103.81183,007
6/7/2013103.50103.94103.50103.66118,717
6/6/2013103.28103.66103.10103.63690,485
6/5/2013103.81103.94103.20103.36297,075
6/4/2013104.25104.65103.83103.94156,226
6/3/2013104.94104.99103.80104.20592,957
5/31/2013105.18105.18104.34104.83345,000
5/30/2013105.02105.28104.76105.28402,586
5/29/2013105.49105.49104.71104.85439,411
5/28/2013106.01106.03105.51105.56361,239
5/24/2013105.97105.97105.74105.83123,605
5/23/2013106.03106.03105.59105.85203,417
5/22/2013106.22106.32105.85105.95210,003
5/21/2013106.15106.18106.04106.16202,564
5/20/2013106.22106.25106.00106.04288,534
5/17/2013106.19106.24106.06106.10282,128
5/16/2013106.23106.31106.08106.14135,242
5/15/2013105.91106.07105.91106.061,213,770
5/14/2013106.20106.27105.86105.91303,977
5/13/2013106.40106.40106.13106.19228,018
5/10/2013106.39106.39106.20106.34285,108
5/9/2013106.45106.45106.15106.20219,754
5/8/2013106.40106.45106.30106.33105,107
5/7/2013106.25106.29106.15106.19194,364
5/6/2013106.20106.21106.05106.10126,384
5/3/2013106.14106.24105.94105.95187,903
5/2/2013105.87106.17105.85105.97245,146
5/1/2013105.86105.90105.71105.80350,736
4/30/2013105.76105.80105.61105.75320,187
4/29/2013106.01106.02105.74106.00260,372
4/26/2013105.91105.91105.61105.6995,045
4/25/2013105.90105.90105.56105.61109,615
4/24/2013105.59105.67105.48105.54330,191
4/23/2013105.60105.60105.41105.50175,765
4/22/2013105.24105.47105.24105.41512,960
4/19/2013105.23105.26105.16105.24315,135
4/18/2013105.23105.25105.07105.19107,363
4/17/2013105.29105.41105.04105.27146,556
4/16/2013105.18105.34105.09105.28134,743
4/15/2013105.24105.29104.93105.06101,948
4/12/2013105.24105.27105.16105.2587,760
4/11/2013105.18105.26105.10105.24568,487
4/10/2013104.98105.15104.94105.09179,886
4/9/2013104.95104.98104.85104.96287,240
4/8/2013104.79104.89104.75104.861,075,610
4/5/2013104.79104.82104.67104.80545,247
4/4/2013104.64104.80104.60104.764,550,600
4/3/2013104.73104.73104.55104.65330,473
4/2/2013104.66104.73104.39104.65214,754
4/1/2013104.64104.66104.47104.59137,196
  • Showing 301-400 of 847 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 9
  • >>
Trading Center