PIMCO ETF Shs PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Tra $105.78

up +0.09


22/7/2014 03:59 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
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
3/28/2013104.68104.68104.41104.57125,034
3/27/2013104.88104.98104.82104.92177,171
3/26/2013104.89104.97104.84104.87127,882
3/25/2013104.90104.99104.83104.87127,263
3/22/2013104.85104.87104.77104.82124,035
3/21/2013104.87104.88104.72104.76160,972
3/20/2013104.79104.88104.69104.78113,481
3/19/2013104.73104.85104.65104.65146,526
3/18/2013104.79104.83104.67104.78117,096
3/15/2013104.74104.84104.72104.75101,766
3/14/2013104.74104.74104.64104.70143,663
3/13/2013104.68104.68104.58104.64104,440
3/12/2013104.63104.66104.52104.6088,453
3/11/2013104.51104.61104.48104.57112,322
3/8/2013104.57104.57104.44104.51123,574
3/7/2013104.49104.61104.39104.44125,161
3/6/2013104.50104.52104.38104.49129,546
3/5/2013104.28104.48104.25104.44405,716
3/4/2013104.14104.30104.06104.20182,195
3/1/2013104.09104.12104.05104.08119,535
2/28/2013104.09104.19103.92104.02116,547
2/27/2013104.40104.54104.33104.44185,064
2/26/2013104.42104.58104.25104.35219,112
2/25/2013104.49104.49104.28104.31168,126
2/22/2013104.42104.44104.31104.41184,168
2/21/2013104.17104.41104.12104.37204,827
2/20/2013104.42104.45104.25104.25454,869
2/19/2013104.29104.44104.29104.40177,543
2/15/2013104.24104.24104.05104.18134,712
2/14/2013104.17104.27104.11104.22127,015
2/13/2013104.19104.19104.05104.10148,505
2/12/2013103.85104.10103.85104.10157,677
2/11/2013104.11104.11103.89104.03212,293
2/8/2013104.10104.16104.00104.13139,788
2/7/2013104.10104.15103.95104.02102,695
2/6/2013104.08104.16104.00104.081,683,700
2/5/2013104.09104.10104.01104.08160,325
2/4/2013104.24104.24103.93104.01244,338
2/1/2013104.14104.20103.83104.18221,869
1/31/2013104.27104.27103.83104.05109,919
1/30/2013104.73104.73104.30104.45105,233
1/29/2013104.89104.89104.71104.74152,888
1/28/2013104.94104.94104.72104.8288,281
1/25/2013104.85104.85104.69104.7673,414
1/24/2013104.89104.89104.57104.76465,566
1/23/2013104.84104.86104.71104.82113,028
1/22/2013104.78104.81104.71104.81153,502
1/18/2013104.63104.73104.60104.7077,397
1/17/2013104.56104.60104.46104.56246,153
1/16/2013104.40104.46104.38104.44161,896
1/15/2013104.49104.49104.32104.42156,977
1/14/2013104.39104.39104.23104.3972,110
1/11/2013104.40104.43104.25104.32118,984
1/10/2013104.30104.32104.24104.30151,639
1/9/2013104.25104.25104.08104.21134,569
1/8/2013104.15104.20104.03104.11467,100
1/7/2013104.15104.26103.95104.1181,529
1/4/2013104.09104.09103.75103.8997,640
1/3/2013104.06104.06103.56103.77107,937
1/2/2013104.18104.18103.50103.6275,721
12/31/2012103.26103.43103.19103.4369,892
12/28/2012103.25103.32102.98103.3154,673
12/27/2012103.25103.28103.13103.2164,166
12/26/2012103.65103.70103.45103.6150,244
12/24/2012104.58104.58103.51103.5531,709
12/21/2012103.65103.65103.45103.5568,900
12/20/2012103.75103.76103.55103.6642,258
12/19/2012103.71103.71103.53103.6292,651
12/18/2012103.60103.60103.43103.55321,129
12/17/2012103.23103.41103.21103.41250,301
12/14/2012103.10103.28103.10103.2482,244
12/13/2012103.25103.26103.10103.1954,572
12/12/2012103.20103.21103.08103.1742,483
Trading Center