$100.57 -0.03 (%) PIMCO ETF Shs PIMCO Enhanced Short Maturity Active Exchange-Traded Fund - NYSEARCA

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MINT historical data

Date Open High Low Close Volume
2/12/2016100.55100.59100.53100.57726,506
2/11/2016100.60100.61100.57100.60265,179
2/10/2016100.57100.60100.56100.58199,943
2/9/2016100.59100.62100.57100.611,283,070
2/8/2016100.61100.64100.56100.61395,343
2/5/2016100.62100.64100.58100.62373,920
2/4/2016100.64100.65100.61100.63371,127
2/3/2016100.64100.67100.58100.67312,966
2/2/2016100.63100.66100.63100.66587,760
2/1/2016100.65100.65100.61100.63301,461
1/29/2016100.74100.76100.70100.71500,505
1/28/2016100.72100.75100.70100.72240,276
1/27/2016100.75100.75100.68100.73360,767
1/26/2016100.77100.77100.69100.73398,998
1/25/2016100.74100.76100.68100.70456,715
1/22/2016100.68100.75100.68100.703,287,610
1/21/2016100.71100.72100.66100.66573,689
1/20/2016100.74100.74100.70100.72488,570
1/19/2016100.70100.76100.68100.72652,417
1/15/2016100.73100.77100.71100.73500,729
1/14/2016100.71100.75100.67100.70459,315
1/13/2016100.69100.74100.69100.73455,057
1/12/2016100.70100.76100.68100.71271,294
1/11/2016100.69100.73100.66100.73307,403
1/8/2016100.68100.72100.64100.70306,872
1/7/2016100.70100.72100.68100.71316,416
1/6/2016100.70100.73100.70100.72567,222
1/5/2016100.70100.71100.68100.71466,512
1/4/2016100.64100.72100.64100.71467,010
12/31/2015100.68100.70100.61100.61462,444
12/30/2015100.66100.68100.61100.63991,486
12/29/2015100.64100.68100.61100.631,730,170
12/28/2015100.72100.77100.68100.75339,202
12/24/2015100.66100.77100.65100.74155,054
12/23/2015100.66100.74100.66100.66242,821
12/22/2015100.67100.73100.66100.67326,418
12/21/2015100.69100.76100.67100.76360,311
12/18/2015100.75100.76100.69100.69257,548
12/17/2015100.70100.74100.68100.68283,985
12/16/2015100.70100.75100.68100.69204,595
12/15/2015100.72100.76100.67100.73267,150
12/14/2015100.74100.77100.72100.73378,126
12/11/2015100.76100.80100.73100.80329,452
12/10/2015100.74100.76100.72100.76198,062
12/9/2015100.72100.76100.71100.73273,268
12/8/2015100.79100.80100.75100.77510,496
12/7/2015100.73100.80100.73100.79528,653
12/4/2015100.79100.80100.75100.80201,674
12/3/2015100.76100.80100.74100.80323,676
12/2/2015100.78100.81100.77100.77301,628
12/1/2015100.80100.87100.76100.84420,196
11/30/2015100.89100.92100.88100.92220,739
11/27/2015100.87100.90100.86100.89103,770
11/25/2015100.87100.88100.85100.87131,767
11/24/2015100.86100.88100.85100.86450,809
11/23/2015100.84100.87100.84100.84316,696
11/20/2015100.84100.87100.84100.86329,120
11/19/2015100.85100.87100.84100.85207,387
11/18/2015100.86100.88100.84100.85237,067
11/17/2015100.87100.88100.84100.85195,173
11/16/2015100.82100.88100.82100.88197,146
11/13/2015100.83100.85100.81100.82161,334
11/12/2015100.84100.85100.80100.80122,819
11/11/2015100.84100.85100.80100.81120,663
11/10/2015100.80100.86100.79100.84249,105
11/9/2015100.79100.83100.79100.81384,094
11/6/2015100.79100.81100.76100.78205,655
11/5/2015100.79100.83100.78100.80334,187
11/4/2015100.79100.82100.78100.78464,465
11/3/2015100.72100.82100.72100.82391,032
10/30/2015100.86100.88100.85100.88157,076
10/29/2015100.87100.87100.83100.84649,119
10/28/2015100.86100.87100.83100.83173,104
10/26/2015100.84100.88100.82100.88440,514
10/23/2015100.85100.86100.81100.82664,224
10/22/2015100.83100.87100.83100.86264,414
10/21/2015100.81100.85100.81100.83243,827
10/20/2015100.84100.84100.81100.81422,219
10/19/2015100.83100.86100.82100.85183,216
10/16/2015100.86100.86100.80100.81265,669
10/15/2015100.82100.85100.80100.83235,145
10/14/2015100.84100.88100.81100.88136,834
10/13/2015100.82100.85100.79100.80367,787
10/12/2015100.80100.83100.80100.82200,617
10/9/2015100.77100.83100.77100.79212,046
10/8/2015100.77100.82100.76100.76474,758
10/7/2015100.82100.84100.78100.78359,998
10/6/2015100.81100.83100.78100.81407,065
10/5/2015100.78100.84100.76100.76604,316
10/2/2015100.79100.81100.76100.76416,422
10/1/2015100.76100.79100.72100.741,027,370
9/30/2015100.80100.80100.73100.75262,703
9/29/2015100.91100.95100.89100.90534,402
9/28/2015100.93100.96100.90100.931,304,240
9/25/2015100.95100.96100.93100.95332,993
9/24/2015100.99101.00100.97100.99252,171
9/23/2015101.00101.02100.98100.98579,150
9/22/2015101.02101.05101.01101.02232,302
9/21/2015101.03101.05100.98100.98448,432
9/18/2015100.99101.04100.99101.00226,098
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center