$51.52 -0.07 (%) PIMCO ETF Shs PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund - NYSEARCA

Sep. 2, 2015 | 02:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STPZ historical data

Date Open High Low Close Volume
9/1/201551.5951.6251.5351.5949,761
8/31/201551.5651.6351.5151.61227,281
8/28/201551.6851.7551.6651.7092,435
8/27/201551.5851.6951.5551.64111,727
8/26/201551.5351.6151.4951.5554,788
8/25/201551.5951.6351.5351.57110,072
8/24/201551.6851.7451.5951.58148,221
8/21/201551.5751.6351.5551.59250,872
8/20/201551.5951.6351.5151.63153,146
8/19/201551.5351.6651.4951.6166,586
8/18/201551.5851.6651.5751.6164,078
8/17/201551.6951.7251.6151.6142,931
8/14/201551.6251.6851.6151.6243,797
8/13/201551.7251.7451.6751.7141,097
8/12/201551.8851.9151.7651.7651,817
8/11/201551.8051.8451.7451.8343,809
8/10/201551.6851.7651.6851.7536,319
8/7/201551.6751.7351.6351.7136,168
8/6/201551.6951.7351.6551.6941,059
8/5/201551.7651.7651.6551.6554,818
8/4/201551.8751.8851.7151.7486,427
8/3/201551.9151.9351.8551.8669,312
7/31/201551.9151.9651.8951.9658,409
7/30/201551.9852.0251.9552.0050,162
7/29/201551.9252.1051.9252.0148,334
7/28/201551.9452.0051.9451.9959,734
7/27/201551.9952.0451.9852.0254,069
7/24/201552.0052.0551.9351.9860,500
7/23/201551.9552.1051.9552.0187,435
7/22/201552.0652.0951.9952.0375,915
7/21/201552.0052.0851.9752.0755,618
7/20/201552.0052.0551.9851.9968,723
7/17/201552.0252.0952.0252.0766,899
7/16/201552.0552.1352.0352.1068,684
7/15/201552.0852.1552.0652.1354,822
7/14/201552.1152.1352.0452.0935,846
7/13/201552.1052.1052.0352.0353,205
7/10/201552.1952.1952.0852.1961,454
7/9/201552.2152.2752.2052.2479,578
7/8/201552.2452.2852.2152.2851,938
7/7/201552.3152.3152.2252.2541,038
7/6/201552.2952.3052.2052.2571,619
7/2/201552.1752.2852.1752.20117,048
7/1/201552.1452.1952.1152.1378,850
6/30/201552.2052.2752.1452.22106,909
6/29/201552.1052.2152.1052.20140,294
6/26/201552.0452.1152.0452.1138,545
6/25/201552.1052.1552.0852.1162,739
6/24/201552.1952.2052.1152.1861,786
6/23/201552.1352.1952.1152.1273,248
6/22/201552.2352.2352.1452.1445,546
6/19/201552.2652.3152.2252.2541,248
6/18/201552.2852.2852.2052.2744,006
6/17/201552.1652.3252.0652.3152,881
6/16/201552.1452.2052.1152.1994,415
6/15/201552.1052.1352.0452.0956,452
6/12/201551.9952.0951.9952.0549,887
6/11/201552.0052.0751.9552.0539,494
6/10/201552.0352.0851.9952.0162,104
6/9/201552.0152.0852.0152.0348,130
6/8/201552.0352.0952.0352.0668,364
6/5/201551.9652.0451.9052.0470,054
6/4/201552.0552.1452.0252.0767,081
6/3/201552.0952.0952.0152.0664,707
6/2/201552.1452.1552.0652.1370,089
6/1/201552.2352.2652.1052.1293,860
5/29/201552.1852.2752.1552.24114,904
5/28/201552.0952.1552.0652.1587,770
5/27/201552.1552.1552.0652.13153,513
5/26/201552.1952.2252.1652.1997,761
5/22/201552.2052.2652.1652.22164,893
5/21/201552.2152.2552.1752.2461,764
5/20/201552.1352.2252.0752.2065,072
5/19/201552.1152.1252.0452.0880,419
5/18/201552.2552.2552.1652.1983,858
5/15/201552.2052.2652.1752.2680,500
5/14/201552.2252.2352.1752.2380,606
5/13/201552.1852.2252.1352.16261,099
5/12/201552.0452.1152.0252.11115,000
5/11/201552.1652.1651.9952.03242,528
5/8/201552.2152.2352.1652.18109,160
5/7/201552.0852.1252.0352.1185,288
5/6/201552.2452.2452.0552.13142,722
5/5/201552.2252.2552.1552.22172,357
5/4/201552.2552.2852.1852.20134,061
5/1/201552.2452.2952.1952.23191,458
4/30/201552.3052.3452.1952.33168,281
4/29/201552.2552.3552.2052.29278,517
4/28/201552.3252.3952.2752.32206,753
4/27/201552.3952.4352.3652.41186,815
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
  • Showing 1-100 of 747 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!