$52.33 +0.15 (%) PIMCO ETF Shs PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund - NYSEARCA

Jan. 30, 2015 | 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
1/30/201552.2052.3352.2052.33157,628
1/29/201552.1052.1952.0952.18137,572
1/28/201552.0852.1952.0752.13227,743
1/27/201552.0452.1452.0452.11139,472
1/26/201551.9652.0151.9451.99118,891
1/23/201551.9452.0551.9452.05110,793
1/22/201552.0552.0551.8651.92154,609
1/21/201552.0152.0551.9151.9562,402
1/20/201551.9652.0351.9451.9679,637
1/16/201552.1352.1351.9752.0165,593
1/15/201551.9652.1051.9652.08332,241
1/14/201551.8151.9451.8151.9244,903
1/13/201551.6751.7951.6751.78440,966
1/12/201551.7751.8351.7651.7972,137
1/9/201551.7651.8751.7651.8239,053
1/8/201551.6751.8051.6751.78116,553
1/6/201551.6751.7951.6151.63100,692
1/5/201551.6751.7751.6751.7484,115
1/2/201551.7051.8751.7051.8190,278
12/31/201451.5851.8451.5851.73130,353
12/30/201451.6751.6751.5751.62125,580
12/29/201451.6851.7351.5151.61116,757
12/26/201451.5851.6551.5451.5663,956
12/24/201451.5651.6551.5551.5948,515
12/23/201451.7751.7751.6551.70127,990
12/22/201451.7151.7951.7151.75116,615
12/19/201451.7751.7951.6851.73102,794
12/18/201451.7151.7851.6751.69117,813
12/17/201451.9151.9751.7451.78127,588
12/16/201451.8651.9551.8451.9160,534
12/15/201451.9051.9251.8351.85222,511
12/12/201451.9852.0551.9051.9742,288
12/11/201452.1352.1352.0252.0653,556
12/10/201452.0552.1552.0552.1462,168
12/9/201452.0752.1552.0752.1258,347
12/8/201452.0352.0852.0152.0754,045
12/5/201452.2052.2052.0852.1047,030
12/4/201452.3452.3452.2852.32227,396
12/3/201452.2952.3352.2852.3163,145
12/2/201452.4452.4452.3252.32127,888
12/1/201452.5452.5452.4552.4767,257
11/28/201452.4652.5152.4252.4726,403
11/26/201452.5452.5852.5252.5381,586
11/25/201452.5452.5952.5152.5662,215
11/24/201452.5552.6152.5552.5792,060
11/21/201452.5652.6152.5652.5773,002
11/20/201452.5452.5652.5052.5358,270
11/19/201452.4852.5652.4752.4748,948
11/18/201452.5352.5852.5352.5859,485
11/17/201452.5852.6252.5452.5774,925
11/14/201452.4852.6352.4852.60173,912
11/13/201452.6452.6452.5352.54109,263
11/12/201452.6152.6852.5952.6372,143
11/11/201452.6052.6652.6052.6050,294
11/10/201452.6752.7052.6152.6344,216
11/7/201452.5952.7152.5952.69143,412
11/6/201452.5452.6052.5452.5752,392
11/5/201452.5052.6052.5052.58154,722
11/4/201452.5252.5952.5252.5548,928
11/3/201452.5752.6152.5352.5898,361
10/31/201452.6352.6452.5752.59134,470
10/30/201452.5052.6352.5052.6084,260
10/29/201452.6652.7252.4752.5867,790
10/28/201452.6252.6752.5952.6540,452
10/27/201452.5652.6352.5652.6059,658
10/24/201452.5952.6552.5952.6437,187
10/23/201452.6152.6852.5352.6255,664
10/22/201452.7352.7652.6852.7151,649
10/21/201452.7352.7652.6852.7295,895
10/20/201452.7252.7752.7152.7256,358
10/17/201452.7052.7652.6952.7076,882
10/16/201452.7152.7552.6752.74131,502
10/15/201452.7753.0252.6952.6967,012
10/14/201452.7952.8252.7252.77230,425
10/13/201452.7652.8652.7652.8643,860
10/10/201452.7252.7752.7152.7452,109
10/9/201452.8052.8352.7352.7452,742
10/8/201452.6052.8252.6052.82227,201
10/7/201452.6352.6452.5952.62228,577
10/6/201452.5452.5952.5252.57690,758
10/3/201452.5952.5952.5052.5374,699
10/2/201452.6652.6952.6152.61128,569
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
  • Showing 1-100 of 600 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center