$52.55 -0.02 (%) PIMCO ETF Shs PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund - NYSEARCA

Nov. 24, 2014 | 09:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STPZ historical data

Date Open High Low Close Volume
11/21/201452.5652.6152.5652.5773,002
11/20/201452.5452.5652.5052.5358,270
11/19/201452.4852.5652.4752.4748,948
11/18/201452.5352.5852.5352.5859,485
11/17/201452.5852.6252.5452.5774,925
11/14/201452.4852.6352.4852.60173,912
11/13/201452.6452.6452.5352.54109,263
11/12/201452.6152.6852.5952.6372,143
11/11/201452.6052.6652.6052.6050,294
11/10/201452.6752.7052.6152.6344,216
11/7/201452.5952.7152.5952.69143,412
11/6/201452.5452.6052.5452.5752,392
11/5/201452.5052.6052.5052.58154,722
11/4/201452.5252.5952.5252.5548,928
11/3/201452.5752.6152.5352.5898,361
10/31/201452.6352.6452.5752.59134,470
10/30/201452.5052.6352.5052.6084,260
10/29/201452.6652.7252.4752.5867,790
10/28/201452.6252.6752.5952.6540,452
10/27/201452.5652.6352.5652.6059,658
10/24/201452.5952.6552.5952.6437,187
10/23/201452.6152.6852.5352.6255,664
10/22/201452.7352.7652.6852.7151,649
10/21/201452.7352.7652.6852.7295,895
10/20/201452.7252.7752.7152.7256,358
10/17/201452.7052.7652.6952.7076,882
10/16/201452.7152.7552.6752.74131,502
10/15/201452.7753.0252.6952.6967,012
10/14/201452.7952.8252.7252.77230,425
10/13/201452.7652.8652.7652.8643,860
10/10/201452.7252.7752.7152.7452,109
10/9/201452.8052.8352.7352.7452,742
10/8/201452.6052.8252.6052.82227,201
10/7/201452.6352.6452.5952.62228,577
10/6/201452.5452.5952.5252.57690,758
10/3/201452.5952.5952.5052.5374,699
10/2/201452.6652.6952.6152.61128,569
10/1/201452.5952.7052.5952.68115,434
9/30/201452.5552.6152.5252.54221,100
9/29/201452.5652.6252.5652.59146,906
9/26/201452.6152.6352.5452.5592,796
9/25/201452.6152.6852.6152.68292,074
9/24/201452.6052.6352.5752.60442,061
9/23/201452.5352.6152.5352.6169,311
9/22/201452.5452.5552.4852.5271,236
9/19/201452.5152.5452.4952.5173,411
9/18/201452.5652.5952.5052.5266,290
9/17/201452.7552.7952.5752.5886,858
9/16/201452.8352.8852.8152.86155,443
9/15/201452.8552.8552.8052.8339,300
9/12/201452.8152.8352.7652.8035,283
9/11/201452.8252.8552.8052.8269,222
9/10/201452.8252.8352.7652.7943,066
9/9/201452.8952.9252.8452.86101,334
9/8/201453.0253.0452.9352.9572,179
9/5/201453.0853.0953.0253.04413,846
9/4/201453.1053.1053.0153.03139,085
9/3/201453.0153.0953.0153.0864,224
9/2/201453.1253.1253.0353.0347,835
8/29/201453.1353.1553.1053.15140,906
8/28/201453.2253.2453.1853.2054,640
8/27/201453.2053.2353.1853.2063,791
8/26/201453.1953.1953.1553.1759,730
8/25/201453.1353.1753.1153.1259,498
8/22/201453.2253.2253.1153.1756,515
8/21/201453.1853.2353.1653.21100,728
8/20/201453.2353.3353.1653.1886,427
8/19/201453.3753.3753.2653.2655,036
8/18/201453.3653.3653.2953.30107,260
8/15/201453.3953.4553.3453.4048,537
8/14/201453.4553.6553.3953.4188,835
8/13/201453.3853.4453.3653.4359,140
8/12/201453.3753.4053.3453.37109,296
8/11/201453.3953.4053.3553.3844,965
8/8/201453.3653.5353.3553.3631,297
8/7/201453.3353.4253.2953.4078,559
8/6/201453.3253.3553.3253.3446,496
8/5/201453.2953.3453.2653.3460,704
8/4/201453.3753.4153.3253.3371,237
8/1/201453.3453.3853.2853.3773,368
7/31/201453.2253.2953.2253.2869,874
7/30/201453.3753.4053.3453.3855,597
7/29/201453.4253.4753.4253.4655,119
7/28/201453.4453.4453.3653.4272,997
7/25/201453.4453.4553.3853.45110,067
7/24/201453.3753.3953.3453.3557,500
7/23/201453.4153.4453.3953.4255,330
7/22/201453.4453.4653.4053.4359,933
7/21/201453.4853.5153.4453.4879,689
7/18/201453.5153.5153.4453.47126,309
7/17/201453.4653.5253.4153.5050,728
7/16/201453.4453.4453.3853.4168,088
7/15/201453.4853.5353.4253.4382,912
7/14/201453.5453.5453.4853.5172,166
7/11/201453.5753.5953.5253.56317,554
7/10/201453.5653.5953.5153.5453,825
7/9/201453.4353.5353.4353.52100,822
7/8/201453.5153.5353.4853.5085,019
7/7/201453.5353.5353.4853.4962,359
7/3/201453.4653.4953.4153.48191,979
  • Showing 1-100 of 555 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center