PIMCO ETF Shs PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Tra $105.83

down -0.08


29/7/2014 04:00 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
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
12/11/2012103.00103.09102.96103.0331,221
12/10/2012102.85102.99102.71102.97101,919
12/7/2012102.80102.80102.55102.6849,922
12/6/2012102.65102.65102.47102.6152,375
12/5/2012102.39102.47102.37102.42260,196
12/4/2012102.39102.39102.26102.38232,582
12/3/2012102.45102.47102.24102.3971,285
11/30/2012102.35102.38102.15102.30209,549
11/29/2012102.50102.63102.41102.5389,870
11/28/2012102.40102.46102.31102.4560,592
11/27/2012102.25102.36102.20102.2764,473
11/26/2012102.25102.27102.08102.21381,341
11/23/2012102.91102.91102.08102.2225,983
11/21/2012102.10102.11101.93102.1190,484
11/20/2012101.95101.95101.77101.8279,353
11/19/2012101.63101.81101.60101.8177,635
11/16/2012101.55101.64101.43101.5649,971
11/15/2012101.80101.82101.37101.6257,024
11/14/2012101.94101.97101.68101.6870,804
11/13/2012101.99102.00101.73101.9150,095
11/12/2012102.37102.37101.88102.0139,889
11/9/2012102.25102.34101.67102.08122,906
11/8/2012102.41102.41102.15102.1563,067
11/7/2012102.62102.67102.18102.18227,168
11/6/2012102.50102.53102.41102.4856,415
11/5/2012102.50102.52102.36102.4687,071
11/2/2012102.46102.52102.29102.2940,150
11/1/2012102.35102.35102.20102.31129,736
10/31/2012102.50102.51102.18102.25126,136
10/26/2012102.75102.79102.66102.67138,007
10/25/2012102.80102.81102.68102.7273,465
10/24/2012102.76102.81102.65102.6871,993
10/23/2012102.95102.95102.66102.7654,327
10/22/2012103.00103.00102.85102.9254,292
10/19/2012102.95102.95102.75102.7950,139
10/18/2012102.97102.97102.67102.8246,125
10/17/2012102.65102.80102.63102.78197,103
10/16/2012102.64102.64102.54102.58183,790
10/15/2012102.36102.48102.31102.4645,103
10/12/2012102.25102.31102.23102.2836,327
10/11/2012102.13102.30102.11102.1646,680
10/10/2012102.20102.22101.98102.0657,447
10/9/2012102.35102.42102.13102.1749,193
10/8/2012102.33102.33102.13102.2739,802
10/5/2012102.26102.29102.10102.1576,496
10/4/2012102.05102.16102.05102.1153,334
10/3/2012102.05102.05101.92101.9895,407
10/2/2012101.98101.98101.77101.8655,650
10/1/2012102.03102.04101.81101.81136,646
9/28/2012101.73101.79101.62101.70183,522
9/27/2012101.90102.28101.85102.23120,420
9/26/2012102.17102.24101.90102.1865,338
9/25/2012102.55102.62102.25102.25279,586
9/24/2012102.68102.72102.56102.63135,197
9/21/2012102.70102.75102.63102.6870,548
9/20/2012102.88102.88102.50102.6129,554
9/19/2012102.95103.05102.66102.84142,501
9/18/2012102.95102.95102.68102.73131,100
9/17/2012102.65103.52102.62102.66218,713
9/14/2012102.34102.58102.31102.43137,448
9/13/2012102.08102.25102.05102.23123,280
9/12/2012101.95102.04101.84101.98164,021
9/11/2012101.74101.86101.58101.8182,777
9/10/2012101.29101.58101.29101.5347,343
9/7/2012101.20101.27101.17101.2741,063
9/6/2012101.18101.30101.09101.1849,189
9/5/2012101.19101.21101.00101.1188,548
9/4/2012101.19101.19101.01101.1131,394
8/31/2012101.25101.25101.02101.2247,334
8/30/2012101.50101.60101.33101.5561,877
8/29/2012101.65101.65101.45101.5590,554
8/28/2012101.48101.58101.42101.5632,131
8/27/2012101.48101.48101.39101.4656,949
8/24/2012101.35101.44101.29101.4468,597
8/23/2012101.32101.33101.24101.3179,592
8/22/2012101.37101.39101.23101.2628,555
8/21/2012101.17101.32101.16101.2147,002
8/20/2012101.15101.15101.01101.1162,072
8/17/2012101.06101.09100.96101.0936,095
8/16/2012101.10105.33100.95100.9916,781
8/15/2012101.15101.15100.96100.9728,486
8/14/2012101.13101.20101.00101.0027,095
8/13/2012101.18101.18100.95101.0529,285
8/10/2012101.15101.18101.01101.1541,041
8/9/2012101.08101.12101.00101.0822,748
8/8/2012101.17101.17100.98101.0434,751
8/7/2012101.10101.11100.91100.9230,001
8/6/2012101.07101.10100.76100.7634,937
8/3/2012100.76100.93100.76100.9115,150
8/2/2012100.73100.95100.31100.31119,487
8/1/2012100.74100.74100.37100.7423,578
7/31/2012100.82100.82100.58100.5961,164
7/30/2012100.90100.96100.76100.9576,904
7/27/2012100.59100.80100.53100.7835,190
Trading Center