$52.20 +0.09 (%) PIMCO ETF Shs PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund - NYSEARCA

Jun. 29, 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
6/26/201552.0452.1152.0452.1138,545
6/25/201552.1052.1552.0852.1162,739
6/24/201552.1952.2052.1152.1861,786
6/23/201552.1352.1952.1152.1273,248
6/22/201552.2352.2352.1452.1445,546
6/19/201552.2652.3152.2252.2541,248
6/18/201552.2852.2852.2052.2744,006
6/17/201552.1652.3252.0652.3152,881
6/16/201552.1452.2052.1152.1994,415
6/15/201552.1052.1352.0452.0956,452
6/12/201551.9952.0951.9952.0549,887
6/11/201552.0052.0751.9552.0539,494
6/10/201552.0352.0851.9952.0162,104
6/9/201552.0152.0852.0152.0348,130
6/8/201552.0352.0952.0352.0668,364
6/5/201551.9652.0451.9052.0470,054
6/4/201552.0552.1452.0252.0767,081
6/3/201552.0952.0952.0152.0664,707
6/2/201552.1452.1552.0652.1370,089
6/1/201552.2352.2652.1052.1293,860
5/29/201552.1852.2752.1552.24114,904
5/28/201552.0952.1552.0652.1587,770
5/27/201552.1552.1552.0652.13153,513
5/26/201552.1952.2252.1652.1997,761
5/22/201552.2052.2652.1652.22164,893
5/21/201552.2152.2552.1752.2461,764
5/20/201552.1352.2252.0752.2065,072
5/19/201552.1152.1252.0452.0880,419
5/18/201552.2552.2552.1652.1983,858
5/15/201552.2052.2652.1752.2680,500
5/14/201552.2252.2352.1752.2380,606
5/13/201552.1852.2252.1352.16261,099
5/12/201552.0452.1152.0252.11115,000
5/11/201552.1652.1651.9952.03242,528
5/8/201552.2152.2352.1652.18109,160
5/7/201552.0852.1252.0352.1185,288
5/6/201552.2452.2452.0552.13142,722
5/5/201552.2252.2552.1552.22172,357
5/4/201552.2552.2852.1852.20134,061
5/1/201552.2452.2952.1952.23191,458
4/30/201552.3052.3452.1952.33168,281
4/29/201552.2552.3552.2052.29278,517
4/28/201552.3252.3952.2752.32206,753
4/27/201552.3952.4352.3652.41186,815
4/24/201552.3152.4252.3052.41164,744
4/23/201552.2752.3652.2652.36187,757
4/22/201552.2452.2852.2152.25159,125
4/21/201552.4152.3852.2552.30183,829
4/20/201552.3152.4552.2852.41351,351
4/17/201552.3352.4452.2852.40400,797
4/16/201552.3052.3052.1552.2946,082
4/15/201552.0952.2552.0952.2474,538
4/14/201552.0452.1452.0452.1255,654
4/13/201552.0652.0752.0252.0541,456
4/10/201552.0652.0751.9752.0266,834
4/9/201552.0652.1052.0052.0755,228
4/8/201552.1052.1452.0352.0634,686
4/7/201552.1352.1952.1352.1486,279
4/6/201552.1452.2352.1452.2179,767
4/2/201552.0152.0551.9752.0078,029
4/1/201551.9452.0951.9452.0871,782
3/31/201551.8251.9351.8151.90119,996
3/30/201551.8451.9051.8151.8561,035
3/27/201551.9251.9651.8551.8550,402
3/26/201551.9652.0051.8751.9345,417
3/25/201551.9451.9951.9151.93101,608
3/24/201551.8451.9251.8151.9291,458
3/23/201551.8151.8351.7751.8147,031
3/20/201551.8051.9051.7951.8673,607
3/19/201551.7851.8751.6751.7973,212
3/18/201551.4751.9751.4551.8289,149
3/17/201551.5051.5651.4551.4860,034
3/16/201551.5851.6351.5251.5864,295
3/13/201551.6051.6751.5751.6086,495
3/11/201551.7051.7651.6551.7464,710
3/10/201551.7151.7551.6951.70299,803
3/9/201551.7751.8251.7151.7489,414
3/6/201551.8351.8551.7851.78108,425
3/5/201551.9752.0151.8951.9377,458
3/4/201551.9652.0551.9652.0083,568
3/3/201551.9552.0251.9552.0287,330
3/2/201552.0752.0751.9651.9897,206
2/27/201552.0352.1452.0152.14213,568
2/26/201551.9852.0251.9551.9792,276
2/25/201551.8851.9651.8251.93118,939
2/24/201551.7651.9151.6951.87132,076
2/23/201551.7751.8251.7651.772,690,400
2/20/201551.8751.9451.7651.7951,236
2/19/201551.7551.8451.7551.8386,964
2/18/201551.7751.9151.7351.90102,889
2/17/201551.9051.9051.7651.8077,674
2/13/201551.9151.9651.8451.8741,790
2/12/201551.8951.9851.8851.9050,062
2/11/201551.9551.9951.8251.8992,828
2/10/201552.0252.0251.8951.9051,311
2/9/201552.0452.0451.9852.0258,066
2/6/201552.1852.1952.0452.0468,013
2/5/201552.3252.4752.2552.30102,741
2/4/201552.3052.3452.2252.3341,911
2/3/201552.3352.4052.3152.35160,995
  • Showing 1-100 of 701 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!