$52.68 +0.03 (%) PIMCO ETF Shs PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund -

Sep. 29, 2016 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STPZ historical data

Date Open High Low Close Volume
9/28/201652.5552.6752.5552.6547,263
9/27/201652.5752.5852.5052.5885,558
9/26/201652.6352.6352.5552.5863,562
9/23/201652.5552.6152.5052.5436,417
9/22/201652.4052.5552.4052.5334,083
9/21/201652.3552.5552.3152.4348,979
9/20/201652.3752.4052.3352.3734,734
9/19/201652.4252.4352.3552.3528,505
9/16/201652.3752.4052.3352.3962,673
9/15/201652.3552.3952.2552.3658,127
9/14/201652.3852.3852.2652.30125,769
9/13/201652.3552.3752.2052.2749,580
9/12/201652.2852.3452.2252.31103,142
9/9/201652.2552.3252.2552.2964,834
9/8/201652.4352.5152.3652.4162,074
9/7/201652.4652.4752.3752.4345,409
9/6/201652.3052.4152.2152.3634,211
9/2/201652.2452.2952.2052.2393,452
9/1/201652.2552.2752.1552.2140,943
8/31/201652.4352.4952.3552.3944,415
8/30/201652.4852.4852.3852.4386,702
8/29/201652.4752.4752.3852.4639,676
8/26/201652.4952.5852.3552.4037,003
8/25/201652.4752.5652.4752.50150,740
8/24/201652.6152.6852.5352.5346,845
8/23/201652.6552.6552.5352.5430,582
8/22/201652.5252.5752.4552.5724,591
8/19/201652.4652.5852.4552.5296,116
8/18/201652.5052.6052.4952.6080,636
8/17/201652.3952.5552.3952.4639,595
8/16/201652.5052.5052.3652.4357,766
8/15/201652.5452.5652.4352.5095,320
8/12/201652.5152.5952.4652.53474,387
8/11/201652.4552.5652.4252.4876,680
8/10/201652.5752.5752.4652.54224,311
8/9/201652.5052.5452.4552.5285,183
8/8/201652.5252.5652.4552.5061,378
8/5/201652.4952.6052.4452.50104,705
8/4/201652.4952.6552.4952.63119,240
8/3/201652.4552.5252.4052.51111,594
8/2/201652.3752.4652.3652.4188,924
8/1/201652.4052.6452.4052.42147,683
7/29/201652.7552.8052.6652.7636,512
7/28/201652.6952.7152.6052.67109,211
7/27/201652.6652.6852.4252.6583,304
7/26/201652.6552.6552.5752.6273,908
7/25/201652.6352.6952.5952.6466,390
7/22/201652.7252.7552.6452.69129,122
7/21/201652.7352.8152.6352.7748,527
7/20/201652.7552.7552.6552.7053,535
7/19/201652.8252.8252.7352.7770,527
7/18/201652.7852.8552.7352.80127,521
7/15/201652.7352.8652.7052.79195,976
7/14/201652.8152.8752.7952.8435,965
7/13/201652.9353.1052.8052.8779,314
7/12/201652.9652.9652.8152.8540,730
7/11/201652.8852.9152.8152.8452,109
7/8/201652.9352.9852.8952.9678,494
7/7/201653.0253.0252.9252.9536,839
7/6/201653.0053.0352.9053.0028,253
7/5/201652.9452.9852.8952.9227,677
7/1/201652.9453.0352.8652.8934,062
6/30/201652.7852.8652.7352.84139,859
6/29/201652.7752.8352.6952.7885,270
6/28/201652.7652.7652.6352.7452,469
6/27/201652.8052.8052.6152.6949,446
6/24/201652.6352.7852.5952.6338,679
6/23/201652.4552.6352.4552.5727,198
6/22/201652.5452.6152.4652.5625,708
6/21/201652.5152.5752.5052.5172,992
6/20/201652.6452.7352.5452.5734,193
6/17/201652.6852.7152.5752.6256,611
6/16/201652.7252.7352.6052.6356,786
6/15/201652.6353.1052.5352.7280,850
6/14/201652.6052.6952.5952.6226,543
6/13/201652.7652.7652.5552.6544,245
6/10/201652.6552.6852.5952.6572,304
6/9/201652.5752.6652.5752.6261,162
6/8/201652.6352.6452.5552.6256,855
6/7/201652.5052.5952.5052.5865,915
6/6/201652.4752.5052.4352.5051,118
6/3/201652.4252.5052.4252.4834,190
6/2/201652.2052.3052.1652.3041,373
6/1/201652.2052.3152.1752.1966,338
5/31/201652.2052.3152.1652.2462,672
5/27/201652.5052.5052.1452.2641,706
5/26/201652.3152.3452.2052.3051,508
5/25/201652.1952.2552.1652.2432,381
5/24/201652.2052.2352.1452.1951,608
5/23/201652.1552.2652.1452.1941,967
5/20/201652.1752.2352.1552.1928,262
5/19/201652.2052.2552.1652.1937,643
5/18/201652.3152.3652.1552.1953,474
5/17/201652.3152.4852.3152.4239,859
5/16/201652.4352.4352.3352.4038,206
5/13/201652.3952.4352.2952.4371,007
5/12/201652.4252.4452.3252.3975,496
5/11/201652.4952.4952.3452.4334,781
5/10/201652.3252.4252.3052.42148,843
5/9/201652.3252.3952.2752.38306,105
  • Showing 1-100 of 1,017 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center