PIMCO 1-5 Year US TIPS Index ETF $53.13

up +0.04


16/4/2014 12:00 PM  |  NYSEARCA : STPZ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STPZ historical data

Date Open High Low Close Volume
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
2/27/201453.2253.2453.1653.1987,035
2/26/201453.1253.2153.1253.2162,552
2/25/201453.1153.1853.0753.1273,700
2/24/201453.0653.0953.0453.0782,473
2/21/201453.0253.1053.0253.0947,634
2/20/201453.0853.0953.0253.0567,099
2/19/201453.1753.2053.0853.0968,324
2/18/201453.1753.2153.1353.1664,266
2/14/201453.1353.1453.0853.1385,795
2/13/201453.0953.1653.0953.15121,406
2/12/201453.1253.1253.0453.0655,162
2/11/201453.0753.1353.0753.1175,142
2/10/201453.1453.2153.1453.1673,142
2/7/201453.1153.2053.1153.2045,442
2/6/201453.0553.1053.0353.1040,606
2/5/201453.0753.0953.0453.05297,182
2/4/201453.1253.1453.0653.13205,830
2/3/201453.1153.1753.0653.1556,996
1/31/201453.1053.1053.0153.10132,627
1/30/201452.9853.0552.9853.0454,701
1/29/201453.0353.0652.9953.0162,021
1/28/201452.9152.9852.9152.96110,891
1/27/201452.9252.9952.8852.89157,077
1/24/201452.9352.9752.9252.96202,145
1/23/201452.8852.9752.8852.9268,094
1/22/201452.8352.8552.8052.8595,477
1/21/201452.9452.9552.8752.8762,835
1/17/201452.8952.9252.8652.9060,939
1/16/201452.9352.9852.8852.8968,590
1/15/201452.8952.9652.8752.94180,542
1/14/201453.0453.0452.9252.9637,701
1/13/201453.0053.0452.9953.0343,841
1/10/201453.0053.0352.9753.02201,271
1/9/201452.9152.9452.8652.91103,587
1/8/201452.9352.9352.8552.8770,755
1/7/201452.9052.9952.9052.94540,088
1/6/201452.9252.9852.8952.93219,645
1/3/201452.9352.9852.8752.8962,985
1/2/201452.8852.9652.8652.92198,789
12/31/201352.8152.9052.8152.90111,221
12/30/201352.8152.8952.8152.8884,518
12/27/201352.8652.8752.7952.8357,426
12/26/201352.8352.8552.7752.8458,407
12/24/201352.8452.8452.7952.8350,256
12/23/201352.8052.8852.7952.82126,034
12/20/201352.8352.8952.8252.84124,853
12/19/201352.8852.9352.8452.85168,869
12/18/201352.9453.0652.9152.98115,316
12/17/201352.9853.0352.9553.00192,707
12/16/201352.9452.9952.9152.97450,115
12/13/201352.9152.9552.8852.94228,211
12/12/201352.8852.9352.8652.9069,013
12/11/201352.9453.0252.9252.96810,137
12/10/201352.9553.0052.9353.0060,474
12/9/201352.9652.9952.9052.9571,231
12/6/201352.9853.0352.9252.9473,915
12/5/201353.0053.0352.9653.03116,944
12/4/201352.9953.0452.9853.0387,557
12/3/201353.1053.1153.0653.0873,869
12/2/201353.0953.1153.0453.08144,382
11/29/201353.1553.1653.0853.0946,507
11/27/201353.1653.1953.1053.1970,415
11/26/201353.2253.2353.1453.2254,189
11/25/201353.1453.2453.1453.22278,105
11/22/201353.1953.2653.1953.20268,197
11/21/201353.0753.2453.0753.2363,246
11/20/201353.1853.2553.1553.1855,496
Trading Center