$52.59 +0.07 (%) PIMCO ETF Shs PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund -

Jan. 20, 2017 | 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
1/20/201752.4252.6252.4252.59120,784
1/19/201752.5352.5352.4252.5265,962
1/18/201752.5152.6852.4852.48113,486
1/17/201752.6152.6952.5952.6539,779
1/13/201752.5652.5852.5152.5676,352
1/12/201752.6452.6752.5652.6043,185
1/11/201752.5252.6452.4752.5562,186
1/10/201752.5152.5652.4652.5181,305
1/9/201752.4752.5052.3752.48198,254
1/6/201752.4952.4952.4352.46188,922
1/5/201752.4552.5752.4552.5494,248
1/4/201752.3952.4852.3852.48122,971
1/3/201752.5552.5552.4052.46174,067
12/30/201652.4552.4952.3752.4753,732
12/29/201652.4552.4552.1752.3943,447
12/28/201652.3352.3652.1752.3154,307
12/27/201652.2952.2952.2452.27108,829
12/23/201652.3252.3252.2252.3071,259
12/22/201652.2352.2752.1652.26105,569
12/21/201652.3052.3052.1652.18138,869
12/20/201652.1652.1652.0552.1672,689
12/19/201652.0452.1352.0252.11152,110
12/16/201652.0252.0551.9452.0167,858
12/15/201652.0052.0551.9852.0078,996
12/14/201652.4052.4052.1152.1563,831
12/13/201652.4452.4452.2952.3298,489
12/12/201652.3552.4152.3352.4067,426
12/9/201652.4952.4952.3152.3781,722
12/8/201652.3952.4452.3352.4265,525
12/7/201652.4052.4052.3352.3899,514
12/6/201652.3352.3752.3152.36148,168
12/5/201652.3252.4052.2752.3173,316
12/2/201652.2952.3752.2752.3142,952
12/1/201652.2852.3652.2152.29143,105
11/30/201652.2052.3852.2052.36110,752
11/29/201652.2152.2752.1252.2764,437
11/28/201652.2352.2952.2152.2439,505
11/25/201652.2252.2852.1552.2144,318
11/23/201652.4352.4352.1852.2599,344
11/21/201652.1952.3452.1952.2999,022
11/18/201652.3152.3852.2152.2659,241
11/17/201652.2852.3952.2852.3183,807
11/16/201652.1952.3352.1952.3394,910
11/15/201652.2852.3752.2752.3163,770
11/14/201652.3952.3952.2552.28102,517
11/11/201652.5052.5352.4252.4727,348
11/10/201652.5152.6052.4752.4991,186
11/9/201652.6352.6752.5152.5443,403
11/8/201652.5652.6552.5552.5932,227
11/7/201652.7052.7052.5952.6649,423
11/4/201652.6752.6752.5852.6641,001
11/3/201652.6652.7052.5952.6240,607
11/2/201652.5852.7252.5852.6935,894
11/1/201652.6252.7052.6052.69525,573
10/31/201652.6852.7152.6052.6734,261
10/28/201652.5752.6852.5752.6630,648
10/27/201652.6052.6452.5752.6288,139
10/26/201652.5852.6652.5852.6652,119
10/25/201652.6152.6852.6152.6757,467
10/24/201652.6852.7652.6352.6734,915
10/21/201652.7352.7452.6652.7169,046
10/20/201652.7352.7552.6652.7133,447
10/19/201652.7052.7552.6152.7433,982
10/18/201652.6852.7152.6052.7190,714
10/17/201652.5952.7252.5952.7070,587
10/14/201652.5452.6352.5452.6021,894
10/13/201652.5252.6152.5252.5523,724
10/12/201652.5652.6052.4752.5453,964
10/11/201652.6152.6152.5152.5446,789
10/10/201652.7252.7252.4952.5544,086
10/7/201652.6152.6152.5052.5883,785
10/6/201652.5752.5952.5152.5248,507
10/5/201652.5352.5552.5052.5543,996
10/4/201652.6652.6652.5352.5669,451
10/3/201652.6252.7052.5552.6547,587
9/30/201652.6252.7052.6252.6926,781
9/29/201652.6252.7052.6052.6848,799
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
  • Showing 1-100 of 1,094 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center