$86.09 +0.72 (%) PIMCO ETF Shs PIMCO 7-15 Year U.S. Treasury Index Exchange-Traded Fund - NYSEARCA

May. 27, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TENZ historical data

Date Open High Low Close Volume
5/27/201585.9086.0985.8086.09880
5/26/201585.3785.3785.3785.370
5/22/201585.6085.6885.3785.37550
5/21/201585.5785.5785.5785.57224
5/20/201585.2685.2685.2685.26100
5/19/201585.1485.3285.1185.253,086
5/18/201585.6985.6985.4985.491,243
5/15/201585.8886.1485.8886.14427
5/14/201585.4585.4585.4385.431,844
5/13/201585.4885.4885.4885.484,902
5/12/201585.0185.4284.9985.1511,103
5/11/201585.5985.5985.0785.07874
5/8/201585.9685.9685.9685.96538
5/7/201585.3385.3385.3385.330
5/6/201585.7085.7085.2685.333,404
5/5/201585.6685.6785.6585.65590
5/4/201586.2186.2185.9185.911,681
5/1/201586.2586.2585.9586.079,673
4/30/201586.3186.5186.3186.511,269
4/29/201586.7386.7386.6086.611,719
4/28/201587.2587.2587.0787.07800
4/27/201587.4487.4487.4487.440
4/24/201587.5387.5387.4387.442,745
4/23/201587.0487.3487.0487.342,574
4/22/201587.3787.3787.0587.059,185
4/21/201587.6487.9287.5187.5113,482
4/20/201587.8787.8787.5987.592,464
4/17/201587.8787.8787.8787.87225
4/16/201587.6987.8087.6987.801,047
4/15/201587.8187.8187.6787.671,999
4/14/201587.8487.9387.7187.711,992
4/13/201587.3287.5387.3287.321,555
4/10/201587.2787.2787.2387.24692
4/9/201587.5187.5187.1387.231,908
4/8/201587.7887.7887.4787.471,610
4/7/201587.5487.6887.3987.682,733
4/6/201587.8387.8387.5987.59307
4/2/201587.7687.7687.4687.631,386
4/1/201587.5887.8087.5887.719,935
3/31/201587.0887.3387.0887.297,972
3/30/201587.2987.2987.2187.223,903
3/27/201587.0187.0187.0187.010
3/26/201587.2087.2087.0187.011,257
3/25/201587.7487.7487.5487.543,047
3/24/201587.5587.7887.5587.78585
3/23/201587.4787.5087.4287.466,008
3/20/201587.2787.4687.2487.46957
3/19/201587.3787.4086.9086.903,401
3/18/201586.6087.5786.4987.573,098
3/17/201586.4486.4686.4386.432,517
3/16/201586.3486.3486.2586.251,348
3/13/201585.7786.1385.7786.0410,427
3/11/201585.8285.8285.8285.820
3/10/201585.9785.9785.8285.8296,315
3/9/201585.3885.5585.3685.492,623
3/6/201585.6785.6785.0185.012,608
3/5/201585.8786.0585.8486.053,814
3/4/201586.0286.0285.7985.791,947
3/3/201586.0386.1685.9785.974,999
3/2/201586.4886.6883.9086.06618,136
2/27/201586.5786.7586.3186.729,747
2/26/201586.8286.9286.5886.585,814
2/25/201586.8987.1386.8187.135,990
2/24/201586.2987.0186.2986.884,729
2/23/201586.2486.4086.2186.396,392
2/20/201586.4486.4485.7785.9311,908
2/19/201586.2386.3885.9186.035,639
2/18/201585.7886.2485.7886.2411,122
2/17/201586.3586.7185.7085.848,191
2/13/201586.6386.9386.4486.5010,834
2/12/201587.0087.0086.6086.716,081
2/11/201586.9186.9186.6586.756,936
2/10/201586.7987.0286.7386.8213,209
2/9/201587.2187.3286.9587.037,778
2/6/201587.3687.3786.9687.126,613
2/5/201588.1188.3087.8488.045,405
2/4/201587.9588.3487.8288.339,383
2/3/201588.4488.6088.0988.1911,826
2/2/201588.7989.1588.7088.9150,586
1/30/201589.1489.2588.5488.9913,079
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center