PIMCO ETF Shs PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund $53.42

down -0.03


28/7/2014 10:14 AM  |  NYSEARCA : STPZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STPZ historical data

Date Open High Low Close Volume
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
5/6/201453.2553.2753.2053.23654,865
5/5/201453.2953.3153.2253.2453,046
5/2/201453.2253.2753.1953.2766,352
5/1/201453.2453.3153.2453.2694,166
4/30/201453.1753.2453.1653.2463,365
4/29/201453.1353.1953.1253.1563,243
4/28/201453.1953.2253.1253.14113,062
4/25/201453.2353.2553.1853.2042,731
4/24/201453.1753.2553.1753.2286,419
4/23/201453.1753.2553.1653.2183,990
4/22/201453.1853.1953.1253.1853,619
4/21/201453.1953.2353.1553.1939,177
4/17/201453.0653.1653.0253.1266,546
4/16/201453.0853.1653.0853.0958,309
4/15/201453.0553.1453.0553.0950,267
4/14/201453.0653.0953.0453.0556,052
4/11/201453.0853.1253.0753.0971,790
4/10/201453.0253.1253.0253.0638,796
4/9/201452.9153.0452.8953.0462,240
4/8/201452.9752.9752.8852.95110,401
4/7/201452.9352.9952.9352.93288,987
4/4/201452.9152.9552.8852.9154,313
4/3/201452.8252.8852.8252.8269,694
4/2/201452.8152.8652.8052.8478,713
4/1/201452.8952.9352.8552.87214,766
3/31/201452.8252.9452.8252.9459,870
3/28/201452.8652.8852.8252.8745,541
3/27/201452.8352.9152.8352.9062,668
3/26/201452.8352.9152.8352.8770,636
3/25/201452.8252.8752.7952.7980,915
3/24/201452.7852.8552.7852.83149,804
3/21/201452.8052.8952.8052.8562,265
3/20/201452.8052.8552.7752.85479,988
3/19/201453.1453.1752.8952.8949,384
3/18/201453.1453.2053.1453.1940,627
3/17/201453.2153.2153.1453.1451,684
3/14/201453.2053.2553.1853.2371,123
3/13/201453.1753.2553.1453.2388,769
3/12/201453.2453.2453.1753.17100,293
3/11/201453.1553.2053.1353.18198,290
3/10/201453.1553.2053.1553.1946,902
3/7/201453.1453.2053.1253.16308,904
3/6/201453.1553.2253.1453.2059,057
3/5/201453.1753.2553.1753.2453,693
3/4/201453.2653.2653.1853.2292,901
3/3/201453.2853.3253.2453.3056,428
2/28/201453.1553.2153.1153.21239,226
Trading Center