$52.40 -0.01 (%) PIMCO ETF Shs PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund - NYSEARCA

Apr. 27, 2015 | 02:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STPZ historical data

Date Open High Low Close Volume
4/24/201552.3152.4252.3052.41164,744
4/23/201552.2752.3652.2652.36187,757
4/22/201552.2452.2852.2152.25159,125
4/21/201552.4152.3852.2552.30183,829
4/20/201552.3152.4552.2852.41351,351
4/17/201552.3352.4452.2852.40400,797
4/16/201552.3052.3052.1552.2946,082
4/15/201552.0952.2552.0952.2474,538
4/14/201552.0452.1452.0452.1255,654
4/13/201552.0652.0752.0252.0541,456
4/10/201552.0652.0751.9752.0266,834
4/9/201552.0652.1052.0052.0755,228
4/8/201552.1052.1452.0352.0634,686
4/7/201552.1352.1952.1352.1486,279
4/6/201552.1452.2352.1452.2179,767
4/2/201552.0152.0551.9752.0078,029
4/1/201551.9452.0951.9452.0871,782
3/31/201551.8251.9351.8151.90119,996
3/30/201551.8451.9051.8151.8561,035
3/27/201551.9251.9651.8551.8550,402
3/26/201551.9652.0051.8751.9345,417
3/25/201551.9451.9951.9151.93101,608
3/24/201551.8451.9251.8151.9291,458
3/23/201551.8151.8351.7751.8147,031
3/20/201551.8051.9051.7951.8673,607
3/19/201551.7851.8751.6751.7973,212
3/18/201551.4751.9751.4551.8289,149
3/17/201551.5051.5651.4551.4860,034
3/16/201551.5851.6351.5251.5864,295
3/13/201551.6051.6751.5751.6086,495
3/11/201551.7051.7651.6551.7464,710
3/10/201551.7151.7551.6951.70299,803
3/9/201551.7751.8251.7151.7489,414
3/6/201551.8351.8551.7851.78108,425
3/5/201551.9752.0151.8951.9377,458
3/4/201551.9652.0551.9652.0083,568
3/3/201551.9552.0251.9552.0287,330
3/2/201552.0752.0751.9651.9897,206
2/27/201552.0352.1452.0152.14213,568
2/26/201551.9852.0251.9551.9792,276
2/25/201551.8851.9651.8251.93118,939
2/24/201551.7651.9151.6951.87132,076
2/23/201551.7751.8251.7651.772,690,400
2/20/201551.8751.9451.7651.7951,236
2/19/201551.7551.8451.7551.8386,964
2/18/201551.7751.9151.7351.90102,889
2/17/201551.9051.9051.7651.8077,674
2/13/201551.9151.9651.8451.8741,790
2/12/201551.8951.9851.8851.9050,062
2/11/201551.9551.9951.8251.8992,828
2/10/201552.0252.0251.8951.9051,311
2/9/201552.0452.0451.9852.0258,066
2/6/201552.1852.1952.0452.0468,013
2/5/201552.3252.4752.2552.30102,741
2/4/201552.3052.3452.2252.3341,911
2/3/201552.3352.4052.3152.35160,995
2/2/201552.3452.3652.2852.3349,116
1/30/201552.2052.3352.2052.33157,628
1/29/201552.1052.1952.0952.18137,572
1/28/201552.0852.1952.0752.13227,743
1/27/201552.0452.1452.0452.11139,472
1/26/201551.9652.0151.9451.99118,891
1/23/201551.9452.0551.9452.05110,793
1/22/201552.0552.0551.8651.92154,609
1/21/201552.0152.0551.9151.9562,402
1/20/201551.9652.0351.9451.9679,637
1/16/201552.1352.1351.9752.0165,593
1/15/201551.9652.1051.9652.08332,241
1/14/201551.8151.9451.8151.9244,903
1/13/201551.6751.7951.6751.78440,966
1/12/201551.7751.8351.7651.7972,137
1/9/201551.7651.8751.7651.8239,053
1/8/201551.6751.8051.6751.78116,553
1/6/201551.6751.7951.6151.63100,692
1/5/201551.6751.7751.6751.7484,115
1/2/201551.7051.8751.7051.8190,278
12/31/201451.5851.8451.5851.73130,353
12/30/201451.6751.6751.5751.62125,580
12/29/201451.6851.7351.5151.61116,757
12/26/201451.5851.6551.5451.5663,956
12/24/201451.5651.6551.5551.5948,515
12/23/201451.7751.7751.6551.70127,990
12/22/201451.7151.7951.7151.75116,615
12/19/201451.7751.7951.6851.73102,794
12/18/201451.7151.7851.6751.69117,813
12/17/201451.9151.9751.7451.78127,588
12/16/201451.8651.9551.8451.9160,534
12/15/201451.9051.9251.8351.85222,511
12/12/201451.9852.0551.9051.9742,288
12/11/201452.1352.1352.0252.0653,556
12/10/201452.0552.1552.0552.1462,168
12/9/201452.0752.1552.0752.1258,347
12/8/201452.0352.0852.0152.0754,045
12/5/201452.2052.2052.0852.1047,030
12/4/201452.3452.3452.2852.32227,396
12/3/201452.2952.3352.2852.3163,145
12/2/201452.4452.4452.3252.32127,888
12/1/201452.5452.5452.4552.4767,257
11/28/201452.4652.5152.4252.4726,403
11/26/201452.5452.5852.5252.5381,586
  • Showing 1-100 of 657 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center