$52.35 0.00 (%) PIMCO ETF Shs PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund -

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STPZ historical data

Date Open High Low Close Volume
5/5/201652.3052.3952.2852.3572,896
5/4/201652.3752.3752.2852.3599,633
5/3/201652.4252.4252.3052.3296,031
5/2/201652.5052.5052.2452.2949,948
4/29/201652.3552.3952.2952.3633,175
4/28/201652.3052.4052.2652.39529,953
4/27/201652.2252.2652.1652.2644,745
4/26/201652.1852.1852.1152.1461,080
4/25/201652.2052.2252.1552.1732,729
4/22/201652.1552.2152.1552.1837,544
4/21/201652.1852.2252.1252.1985,404
4/20/201652.2352.2652.1652.2066,966
4/19/201652.2152.2452.1852.2361,530
4/18/201652.1352.2152.1252.2057,148
4/15/201652.1252.2352.1252.2184,205
4/14/201652.1852.2352.1352.1750,864
4/13/201652.2452.2752.1952.2570,924
4/12/201652.2452.2852.2152.2846,571
4/11/201652.3352.3552.2752.2848,292
4/8/201652.3452.3552.2852.3575,491
4/7/201652.3652.3652.2752.3549,589
4/6/201652.3252.3252.2052.2969,060
4/5/201652.3552.3552.2652.3092,841
4/4/201652.3452.3652.2852.2986,891
4/1/201652.4852.4852.2752.33102,528
3/31/201652.3552.3752.2752.35261,113
3/30/201652.2852.3352.2352.2960,128
3/29/201652.0352.2552.0152.25125,199
3/28/201652.0352.0551.9751.97152,400
3/24/201651.9952.0451.9552.0440,415
3/23/201652.0452.0752.0052.0451,884
3/22/201652.1152.1452.0252.05154,335
3/21/201652.1052.1652.0552.12113,799
3/18/201652.1452.1652.0752.07152,232
3/17/201652.0552.0851.9951.9939,788
3/16/201651.6951.9851.6351.9850,597
3/15/201651.7451.7551.6151.65114,203
3/14/201651.7251.7651.6951.6950,382
3/11/201651.7251.7651.6751.76109,712
3/10/201651.8151.8151.6851.6873,395
3/9/201651.7551.8351.7551.7660,341
3/8/201651.7451.8551.7151.82124,961
3/7/201651.6851.7251.6551.7156,212
3/4/201651.7751.8051.6751.7183,284
3/3/201651.7651.8051.7151.7958,710
3/2/201651.6751.7551.6551.7061,660
3/1/201651.7751.7751.6651.7167,233
2/29/201651.6551.8051.6451.78126,065
2/26/201651.6951.7751.6651.6769,215
2/25/201651.6751.7851.6751.7882,242
2/24/201651.5951.7251.5951.6662,952
2/23/201651.5351.6151.4651.6060,278
2/22/201651.4551.5451.4551.5459,844
2/19/201651.4551.5351.4051.4563,888
2/18/201651.4251.4851.3851.4766,965
2/17/201651.3751.4451.3551.4072,765
2/16/201651.4251.4751.3951.3965,654
2/12/201651.4951.5551.4351.4758,328
2/11/201651.5151.5451.4251.47107,832
2/10/201651.3751.4651.3651.46172,070
2/9/201651.4351.4651.3651.3868,411
2/8/201651.5151.5751.4651.50104,512
2/5/201651.6151.6351.5151.5778,725
2/4/201651.6351.7251.6151.6467,886
2/3/201651.6051.7251.6051.64138,292
2/2/201651.5951.6251.5751.6059,553
2/1/201651.5951.6151.5351.56124,383
1/29/201651.6151.6751.5851.65206,395
1/28/201651.5051.5851.5051.5367,316
1/27/201651.4051.5151.3751.5151,127
1/26/201651.3851.4551.3751.43113,340
1/25/201651.3751.4151.3451.3693,902
1/22/201651.3351.4051.3251.4095,832
1/21/201651.3951.4051.3251.3384,620
1/20/201651.4051.4451.3451.39163,266
1/19/201651.3851.4251.3451.3870,849
1/15/201651.5151.5251.3551.3798,951
1/14/201651.3751.4451.3451.4494,259
1/13/201651.3651.4251.3251.3687,065
1/12/201651.3751.3851.3251.3267,070
1/11/201651.3451.4251.3151.3156,382
1/8/201651.3751.4251.3351.4241,674
1/7/201651.3751.3851.3351.37104,222
1/6/201651.3451.3751.2751.3656,356
1/5/201651.2851.3651.2851.3542,480
1/4/201651.3351.4051.3051.3456,377
12/31/201551.1851.3751.1051.33147,837
12/30/201551.1551.1951.1051.12139,779
12/29/201551.2251.2651.1551.2268,399
12/28/201551.2051.2651.1851.26115,736
12/24/201551.2351.2651.2151.2231,650
12/23/201551.1451.2351.1451.2195,775
12/22/201551.1351.1851.1151.14196,973
12/21/201551.1851.2051.1651.1774,289
12/18/201551.1851.2651.1751.23137,623
12/17/201551.0851.1951.0051.15346,099
12/16/201551.1751.2351.0851.0891,101
12/15/201551.1751.2251.1651.2286,041
12/14/201551.2151.2651.1751.1861,389
12/11/201551.2851.3451.2751.3098,735
  • Showing 1-100 of 916 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center