PIMCO ETF Shs PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Tra $104.83

down -0.05


15/9/2014 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
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
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
Trading Center