$101.03 -0.06 (%) PIMCO ETF Shs PIMCO Enhanced Short Maturity Active Exchange-Traded Fund - NYSEARCA

Dec. 19, 2014 | 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
12/19/2014101.07101.11101.03101.031,012,900
12/18/2014101.04101.11101.03101.09219,586
12/17/2014101.09101.14101.06101.13510,200
12/16/2014101.06101.16101.06101.14524,058
12/15/2014101.16101.16101.08101.09325,732
12/12/2014101.23101.24101.17101.23260,899
12/11/2014101.15101.17101.15101.15277,470
12/10/2014101.22101.23101.14101.22281,449
12/9/2014101.27101.29101.25101.29256,083
12/8/2014101.25101.29101.23101.26242,075
12/5/2014101.26101.28101.23101.26357,568
12/4/2014101.26101.31101.26101.31274,163
12/3/2014101.28101.30101.27101.28205,859
12/2/2014101.30101.30101.27101.28266,556
12/1/2014101.29101.30101.26101.292,313,340
11/28/2014101.27101.31101.26101.3068,319
11/26/2014101.35101.36101.30101.34496,709
11/25/2014101.36101.36101.31101.33420,656
11/24/2014101.32101.35101.30101.35241,624
11/21/2014101.33101.35101.32101.33165,827
11/20/2014101.35101.36101.32101.35344,319
11/19/2014101.31101.36101.30101.36342,123
11/18/2014101.34101.36101.31101.34536,742
11/17/2014101.33101.37101.31101.36349,617
11/14/2014101.32101.33101.30101.32597,160
11/13/2014101.35101.37101.31101.34212,164
11/12/2014101.34101.34101.30101.31178,554
11/11/2014101.33101.35101.31101.33145,963
11/10/2014101.33101.34101.30101.33290,695
11/7/2014101.31101.32101.30101.32240,313
11/6/2014101.30101.31101.26101.28151,302
11/5/2014101.30101.32101.28101.29155,191
11/4/2014101.29101.34101.29101.30207,280
11/3/2014101.30101.34101.28101.301,579,160
10/31/2014101.30101.36101.29101.30549,227
10/30/2014101.37101.39101.34101.36173,126
10/29/2014101.36101.38101.32101.33225,706
10/28/2014101.37101.39101.36101.373,074,570
10/27/2014101.40101.42101.37101.37433,519
10/24/2014101.35101.38101.32101.37235,633
10/23/2014101.35101.42101.32101.33308,426
10/22/2014101.40101.41101.34101.37605,913
10/21/2014101.36101.42101.36101.42383,504
10/20/2014101.43101.45101.38101.413,650,260
10/17/2014101.38101.40101.32101.33576,967
10/16/2014101.43101.47101.35101.40306,271
10/15/2014101.42101.53101.40101.46564,847
10/14/2014101.40101.45101.40101.42257,483
10/13/2014101.40101.44101.40101.40293,135
10/10/2014101.40101.43101.38101.38870,058
10/9/2014101.40101.43101.37101.40995,064
10/8/2014101.39101.48101.38101.45203,192
10/7/2014101.40101.47101.37101.46246,670
10/6/2014101.38101.43101.37101.42188,633
10/3/2014101.40101.42101.35101.37209,294
10/2/2014101.40101.45101.40101.441,463,180
10/1/2014101.40101.45101.40101.45516,311
9/30/2014101.39101.40101.35101.35352,585
9/29/2014101.46101.49101.45101.481,143,000
9/26/2014101.45101.49101.43101.49838,696
9/25/2014101.46101.53101.46101.50357,039
9/24/2014101.50101.50101.43101.45750,383
9/23/2014101.47101.49101.46101.49374,879
9/22/2014101.49101.49101.45101.46393,171
9/19/2014101.48101.49101.45101.47152,551
9/18/2014101.47101.50101.45101.49190,680
9/17/2014101.47101.51101.46101.47127,034
9/16/2014101.49101.52101.46101.49135,572
9/15/2014101.43101.51101.43101.47802,391
9/12/2014101.40101.45101.40101.431,160,270
9/11/2014101.45101.45101.42101.42374,430
9/10/2014101.40101.44101.40101.41394,899
9/9/2014101.40101.44101.40101.43352,804
9/8/2014101.45101.47101.42101.44185,018
9/5/2014101.43101.48101.43101.44258,016
9/4/2014101.45101.45101.40101.44286,324
9/3/2014101.40101.44101.39101.41238,338
9/2/2014101.41101.44101.39101.39184,151
8/29/2014101.44101.45101.40101.44169,976
8/28/2014101.46101.48101.45101.46138,660
8/27/2014101.47101.50101.46101.49156,286
8/26/2014101.51101.51101.44101.48187,282
8/25/2014101.46101.48101.44101.44194,825
8/22/2014101.50101.50101.44101.45143,033
8/21/2014101.49101.50101.45101.49152,031
8/20/2014101.44101.50101.44101.45180,943
8/19/2014101.49101.49101.43101.44387,095
8/18/2014101.47101.48101.42101.42171,020
8/15/2014101.46101.48101.43101.43352,714
8/14/2014101.49101.50101.46101.48221,807
8/13/2014101.49101.51101.46101.48296,080
8/12/2014101.45101.48101.43101.46118,903
8/11/2014101.43101.46101.42101.44161,182
8/8/2014101.47101.47101.42101.42122,826
8/7/2014101.44101.48101.40101.46627,235
8/6/2014101.44101.47101.42101.46158,822
8/5/2014101.44101.46101.41101.46176,331
8/4/2014101.46101.47101.41101.41179,624
8/1/2014101.42101.51101.42101.481,056,580
7/31/2014101.37101.46101.37101.46517,552
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center