$88.96 +0.43 (%) PIMCO ETF Shs PIMCO 7-15 Year U.S. Treasury Index Exchange-Traded Fund - NYSEARCA

Jan. 30, 2015 | 02:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TENZ historical data

Date Open High Low Close Volume
1/29/201588.4088.7088.2488.5411,396
1/28/201588.3188.8688.0888.7020,873
1/27/201588.4588.4787.8788.0324,420
1/26/201587.9888.2687.8687.9510,868
1/23/201588.1588.2487.9188.1216,054
1/22/201587.9788.0087.4787.5712,448
1/21/201588.1888.4487.6887.6856,397
1/20/201588.3188.6388.0088.2117,381
1/16/201588.4888.4887.9087.9010,991
1/15/201588.1388.7288.0188.6610,820
1/14/201588.1988.3787.8787.8716,431
1/13/201587.3887.7487.2787.5315,997
1/12/201587.2787.6387.1487.4423,893
1/9/201586.8187.2886.7287.1113,771
1/8/201586.8386.8986.6086.6813,099
1/6/201586.7287.6986.7287.1123,940
1/5/201586.4186.5986.3486.5717,607
1/2/201585.7786.2385.7785.917,384
12/31/201485.6185.6285.5185.6010,328
12/30/201485.5385.6285.4185.487,962
12/29/201485.4085.4285.2885.324,039
12/26/201485.2285.2585.0885.173,169
12/24/201484.9585.0984.8685.094,805
12/23/201485.5085.7985.1185.1217,912
12/22/201486.0586.0585.5985.748,178
12/19/201485.4485.8285.4485.805,174
12/18/201485.3785.5285.3685.464,593
12/17/201486.3886.4485.9185.989,477
12/16/201486.5386.6086.3386.465,023
12/15/201486.0686.4486.0686.114,871
12/12/201486.0086.4286.0086.396,083
12/11/201485.5285.7585.4985.753,440
12/10/201485.4685.8285.4685.8111,076
12/9/201485.4185.5385.3085.4714,085
12/8/201485.0185.2284.9585.125,730
12/5/201484.8184.9184.7084.856,058
12/4/201485.0585.1385.0385.114,818
12/3/201484.9484.9884.8284.952,930
12/2/201485.0785.0884.8984.967,405
12/1/201485.8085.8085.3785.377,395
11/28/201485.2585.7885.2585.722,580
11/26/201485.3085.4485.2885.393,830
11/25/201485.0085.2084.9985.193,758
11/24/201484.8084.9884.7584.983,513
11/21/201484.7484.8684.6984.8610,164
11/20/201484.8484.8484.5884.616,636
11/19/201484.4384.7384.4384.478,757
11/18/201484.6984.7984.6984.746,463
11/17/201484.8684.8684.5984.634,175
11/14/201484.5484.8584.5484.703,905
11/13/201484.5884.6084.4784.605,035
11/12/201484.6284.6284.4484.482,643
11/11/201484.4584.5884.3484.405,813
11/10/201484.5684.5684.4584.553,389
11/7/201484.6584.8384.6584.833,890
11/6/201484.3284.3984.3284.331,517
11/5/201484.4484.5484.3784.544,850
11/4/201484.5384.6684.5184.512,573
11/3/201484.4084.5284.2884.5020,226
10/31/201484.5884.6984.4484.594,130
10/30/201485.0585.0584.8384.852,919
10/29/201484.8784.8784.5184.715,463
10/28/201485.0885.0985.0485.044,078
10/27/201485.2285.2685.1585.196,528
10/24/201485.1985.2385.0685.125,116
10/23/201485.1485.1584.9585.159,043
10/22/201485.3885.4685.2685.415,101
10/21/201485.4585.6085.4585.525,099
10/20/201485.6785.7085.6785.7017,662
10/17/201485.5585.6285.4485.594,545
10/16/201485.9686.0185.7185.739,504
10/15/201486.7988.1486.5487.065,853
10/14/201485.4185.4385.3085.357,976
10/13/201484.8285.4684.8285.466,825
10/10/201484.7784.8984.7684.895,930
10/9/201484.7784.7984.6684.662,158
10/8/201484.5284.7284.2984.724,006
10/7/201484.2084.5284.2084.525,147
10/6/201483.9984.0783.9884.074,014
10/3/201483.6983.8783.6383.828,686
10/2/201484.0884.1584.0084.0111,720
10/1/201483.5184.2083.5184.1017,813
9/30/201483.3983.5083.3983.4310,197
9/29/201483.6883.7383.6383.68170,119
9/26/201483.4083.4383.3783.385,715
9/25/201483.4783.5483.4683.502,334
9/24/201483.3883.3883.2883.283,501
9/23/201483.3883.3883.3183.332,928
9/22/201483.1383.2283.0983.183,539
9/19/201482.7182.9982.7182.972,383
9/18/201482.7582.7582.6782.702,970
9/17/201483.0283.1783.0283.112,413
9/16/201483.0283.1783.0283.172,728
9/15/201483.0383.0682.9983.007,507
9/12/201482.7483.0382.7482.846,997
9/11/201483.4283.4783.2183.215,537
9/10/201483.2283.4983.1783.292,961
9/9/201483.5183.6783.3883.514,200
9/8/201484.0584.0583.6983.693,327
9/5/201483.9784.0683.9183.9554,755
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center