$95.51 -0.14 (%) PIMCO ETF Shs PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Tra -

May. 2, 2016 | 04:00 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
2/18/2015101.89101.95101.78101.95471,759
2/17/2015101.74101.97101.73101.91472,450
2/13/2015101.50101.90101.50101.83402,756
2/12/2015101.64101.74101.48101.562,992,900
2/11/2015101.66101.79101.64101.70253,398
2/10/2015101.80101.80101.67101.76172,869
2/9/2015101.60101.75101.60101.73347,868
2/6/2015101.57101.80101.54101.69146,625
2/5/2015101.30101.46101.17101.40334,565
2/4/2015101.16101.32101.16101.25219,852
2/3/2015101.00101.29100.97101.23369,985
2/2/2015100.70101.00100.70100.93266,502
1/30/2015100.82100.97100.74100.76429,320
1/29/2015101.14101.40101.14101.39246,965
1/28/2015101.19101.25101.08101.20297,228
1/27/2015101.13101.22101.02101.12742,757
1/26/2015101.09101.33101.09101.32206,410
1/23/2015101.07101.24101.03101.15423,449
1/22/2015101.00101.14100.93101.04139,759
1/21/2015100.86100.92100.70100.83140,758
1/20/2015100.88100.92100.76100.88251,204
1/16/2015100.68100.92100.64100.87134,835
1/15/2015100.86100.87100.64100.68513,082
1/14/2015100.77101.04100.70100.79203,402
1/13/2015101.21101.28100.88101.06437,568
1/12/2015101.24101.25101.02101.20498,074
1/9/2015101.22101.25100.96101.19399,829
1/8/2015100.76101.17100.76101.15360,999
1/6/2015100.63100.63100.22100.33592,146
1/5/2015100.90100.90100.59100.71212,812
1/2/2015101.39101.39100.88101.13203,728
12/31/2014101.13101.16100.83100.83355,640
12/30/2014101.24101.29101.07101.13296,804
12/29/2014101.52101.66101.26101.46319,305
12/26/2014101.81101.98101.68101.86175,757
12/24/2014101.67102.02101.60101.87188,276
12/23/2014101.58101.94101.56101.88529,447
12/22/2014101.33101.59101.25101.59460,293
12/19/2014101.23101.65101.12101.42704,161
12/18/2014100.64101.32100.62100.91589,767
12/17/201499.37100.5599.37100.43380,649
12/16/201499.2099.5698.9299.14640,734
12/15/2014100.05100.0799.6499.96876,501
12/12/2014100.01100.3799.64100.08764,248
12/11/2014100.66100.77100.52100.58554,860
12/10/2014101.25101.28100.65100.76333,919
12/9/2014102.45102.45102.23102.34516,882
12/8/2014102.91103.03102.64102.64474,868
12/5/2014103.11103.15102.97103.04859,701
12/4/2014103.22103.41103.00103.25322,022
12/3/2014103.14103.28103.09103.23390,346
12/2/2014102.82103.22102.72103.15356,296
12/1/2014103.38103.38102.77102.771,854,440
11/28/2014103.69103.69103.23103.28152,450
11/26/2014104.13104.27104.07104.26277,908
11/25/2014104.09104.19104.03104.16105,830
11/24/2014103.98104.00103.87103.97156,735
11/21/2014103.84103.96103.80103.95163,396
11/20/2014103.57103.63103.55103.62213,317
11/19/2014103.80103.87103.55103.66303,317
11/18/2014104.00104.05103.82103.82132,284
11/17/2014103.96104.12103.89104.02192,693
11/14/2014104.26104.33104.00104.00444,164
11/13/2014104.43104.48104.26104.28132,565
11/12/2014104.48104.54104.45104.45148,692
11/11/2014104.54104.63104.43104.5099,026
11/10/2014104.40104.58104.37104.53133,096
11/7/2014104.41104.43104.26104.40269,066
11/6/2014104.23104.33104.20104.30350,470
11/5/2014104.29104.35104.24104.31150,996
11/4/2014104.14104.33104.07104.28216,348
11/3/2014104.49104.49104.14104.16340,360
10/31/2014104.36104.40104.25104.32146,927
10/30/2014104.44104.54104.36104.42115,734
10/29/2014104.56104.60104.41104.5095,098
10/28/2014104.47104.61104.38104.52359,559
10/27/2014104.40104.43104.29104.35247,002
10/24/2014104.55104.55104.32104.49160,018
10/23/2014104.43104.66104.32104.42410,772
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
  • Showing 301-400 of 1,219 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center