$104.49 +0.07 (%) PIMCO ETF Shs PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Tra - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYS historical data

Date Open High Low Close Volume
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
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
  • Showing 401-500 of 842 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 9
  • >>
Trading Center