$52.68 +0.14 (%) PIMCO ETF Shs PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund - NYSEARCA

Oct. 1, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STPZ historical data

Date Open High Low Close Volume
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
7/2/201453.5253.5253.4853.5050,854
7/1/201453.5953.5953.5353.5567,197
6/30/201453.6253.6253.5753.57100,448
6/27/201453.7453.7653.7253.7238,559
6/26/201453.7453.7553.7053.7352,335
6/25/201453.7053.7453.6753.71116,718
6/24/201453.7453.7453.6353.7235,237
6/20/201453.6153.6653.5853.6652,265
6/19/201453.6353.6753.5853.6350,799
6/18/201453.4753.5853.4653.5853,911
6/17/201453.4353.4753.4353.4584,711
6/16/201453.4353.4553.4153.4441,467
6/13/201453.4253.4553.3653.4536,212
6/12/201453.4753.5553.4653.5370,717
6/11/201453.4153.4553.4153.4544,759
6/10/201453.3853.4353.3753.4260,043
6/9/201453.3853.4453.3853.4344,549
6/6/201453.4453.4753.3953.4350,176
6/5/201453.4353.4653.4053.4666,593
6/4/201453.3953.4253.3353.39231,660
6/3/201453.4353.4753.3753.3899,830
6/2/201453.5453.5553.4553.4744,111
5/30/201453.5353.5653.5153.5497,470
5/29/201453.7053.7953.6653.7248,332
5/28/201453.7153.7453.6953.7254,729
5/27/201453.6653.6953.6353.65102,188
5/23/201453.6253.6653.6153.6144,993
5/22/201453.5853.6453.5553.64225,479
5/21/201453.6153.6253.5753.6249,850
5/20/201453.5353.6253.5353.6082,079
5/19/201453.6053.6053.5353.5458,591
5/16/201453.5353.5853.5353.54103,385
5/15/201453.5053.5853.5053.57732,461
5/13/201453.3553.3553.2953.3545,894
5/12/201453.3053.3353.2753.3044,814
5/8/201453.2553.3553.2553.3570,174
5/7/201453.2653.3053.1953.2563,643
  • Showing 1-100 of 518 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center