PIMCO 0-5 Year High Yld Corp Bd Idx ETF $106.80

down -0.01


17/4/2014 06:40 PM  |  NYSEARCA : HYS
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYS historical data

Date Open High Low Close Volume
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
7/26/2012100.65100.65100.44100.5519,988
7/25/2012100.50100.50100.31100.4838,263
7/24/2012100.49100.50100.25100.4044,056
7/23/2012100.30100.64100.28100.6319,985
7/20/2012100.70100.70100.38100.4826,321
7/19/2012100.55100.66100.46100.6510,078
7/18/2012100.42100.52100.21100.5241,682
7/17/2012100.40100.47100.25100.3924,619
7/16/2012100.42100.42100.12100.2717,594
7/13/2012100.44100.44100.27100.4018,618
7/12/2012100.41100.46100.03100.3612,230
7/11/2012100.45100.54100.04100.3731,653
7/10/2012100.49100.49100.18100.3713,516
7/9/2012100.40100.44100.29100.3813,825
7/6/2012100.30100.31100.10100.219,241
7/5/2012100.40100.40100.19100.3225,041
7/3/2012100.30100.40100.19100.3225,181
7/2/2012100.40100.4099.86100.149,233
6/29/2012100.01100.2699.80100.0615,418
6/28/2012100.20100.2099.84100.1116,973
6/27/2012100.00100.2399.94100.0213,135
6/26/201299.96100.0099.6899.9416,523
6/25/201299.8599.8599.6099.7814,836
6/22/201299.65100.0099.6599.9513,985
6/21/201299.9499.9699.5499.5448,418
6/20/201299.9099.9099.5399.7820,581
6/19/201299.3699.6399.3099.6317,256
6/18/201299.3899.3899.0899.2441,849
6/15/201299.1599.2798.8999.2714,534
6/14/201299.0999.0998.7798.9824,134
6/13/201299.0099.0098.7498.888,345
6/12/201299.0399.1498.8099.0018,810
6/11/201299.1099.1098.5898.8131,182
6/8/201298.9298.9298.5798.6538,947
6/7/201298.8798.8798.3198.4120,177
6/6/201298.4598.5098.3798.4022,373
6/5/201298.1798.5798.1798.3915,056
6/4/201297.7298.9697.7298.3010,432
6/1/201298.3998.9797.8398.1856,919
5/31/201298.7198.7198.1798.36144,175
5/30/201299.2999.5498.6698.8798,370
5/29/201299.2799.4499.0499.3021,921
5/25/201299.0699.0798.9499.053,500
5/24/201298.7299.1298.7298.8711,812
5/23/201299.2099.2098.7098.7776,497
5/22/201299.2699.2899.0199.0220,480
5/21/201298.4699.2198.4699.0525,163
5/18/201299.0099.3998.4398.4625,858
5/17/2012100.13100.1398.7498.7498,370
5/16/2012100.35100.3599.9599.9536,786
5/15/2012100.28100.32100.01100.1616,154
5/14/2012100.53100.54100.25100.2928,238
5/11/2012100.37100.59100.36100.4317,025
5/10/2012100.65100.65100.36100.4311,452
5/9/2012100.50100.55100.29100.4226,432
5/8/2012100.70100.70100.22100.5435,900
5/7/2012100.35100.72100.35100.7213,344
5/4/2012100.76100.76100.31100.4355,937
5/3/2012100.73100.81100.66100.6860,348
5/2/2012100.62100.74100.57100.7323,542
5/1/2012100.52100.66100.38100.6632,065
4/30/2012100.27100.67100.15100.4775,649
4/27/2012100.77100.77100.30100.34115,152
4/26/2012100.50100.60100.25100.2533,418
4/25/2012100.37100.48100.07100.4837,185
4/24/2012100.15100.38100.10100.2837,355
4/23/2012100.07100.0799.98100.0725,565
4/20/2012100.18100.21100.09100.1946,490
4/19/2012100.14100.17100.02100.0642,207
Trading Center