$51.38 -0.12 (%) PIMCO ETF Shs PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund - NYSEARCA

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STPZ historical data

Date Open High Low Close Volume
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
12/10/201551.3151.3251.2251.22113,077
12/9/201551.3051.3551.2851.3363,244
12/8/201551.3051.3551.2851.3540,991
12/7/201551.3151.3651.3051.3255,983
12/4/201551.4051.4651.3551.3670,096
12/3/201551.4151.4151.3351.4072,426
12/2/201551.4351.4551.3951.4262,775
12/1/201551.4351.5551.4351.5272,843
11/30/201551.4551.4751.4051.4282,931
11/27/201551.4851.4951.4451.4652,776
11/25/201551.4251.4851.3851.48127,447
11/24/201551.4451.4951.4351.4597,367
11/23/201551.3851.4451.3651.41142,341
11/20/201551.4051.4251.3751.3875,115
11/19/201551.3351.3951.3351.38168,405
11/18/201551.3051.3651.2951.3577,900
11/17/201551.3251.3851.3051.3269,398
11/16/201551.4151.4751.3151.3476,945
11/13/201551.3351.3751.3151.35519,440
11/12/201551.3051.3351.2751.3297,223
11/11/201551.3651.3651.3051.3635,731
11/10/201551.5251.5251.3251.3474,401
11/9/201551.3351.3751.3051.35148,174
11/6/201551.3451.3451.2851.3460,304
11/5/201551.4251.4351.3751.43244,585
11/4/201551.5251.5751.4151.47123,215
11/3/201551.5451.5851.5051.5657,220
10/30/201551.5451.5751.5151.5643,569
10/29/201551.4851.5951.4851.5477,294
10/28/201551.6451.6851.5351.5553,312
10/27/201551.6651.7151.6651.6748,198
10/26/201551.6551.6751.6151.6766,857
10/23/201551.6751.6851.6251.67531,672
10/22/201551.6851.7051.6351.68111,591
10/21/201551.6351.6951.6251.65127,894
10/20/201551.6251.6651.6151.6444,239
10/19/201551.6951.7051.6351.6945,819
10/16/201551.7051.7651.6851.7339,286
10/15/201551.7351.7751.7251.7238,517
10/14/201551.7751.7851.7151.7869,127
10/13/201551.6751.7251.6751.6983,366
10/12/201551.7551.8251.7251.7351,655
10/9/201551.8051.8351.7451.7575,831
10/8/201551.7951.9051.7851.8466,547
10/7/201551.8051.8551.7851.8243,039
10/6/201551.7451.8651.7451.8439,709
10/5/201551.7651.7951.7351.7532,529
10/2/201551.7351.7851.6951.7664,337
10/1/201551.6451.6851.5951.64168,324
9/30/201551.5051.5951.4851.57160,753
9/29/201551.4551.5151.4451.5035,865
9/28/201551.4151.4851.3751.4052,088
9/25/201551.4751.5251.4451.4736,644
9/24/201551.5851.6351.5251.5265,650
9/23/201551.5951.6051.5451.5574,244
9/22/201551.5351.6051.5351.5771,949
9/21/201551.5651.6051.5251.5543,621
9/18/201551.6251.6551.5651.64265,109
9/17/201551.4051.6951.3351.6744,590
9/16/201551.4351.5051.4051.4590,276
  • Showing 1-100 of 856 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center