$84.61 +0.14 (%) PIMCO ETF Shs PIMCO 7-15 Year U.S. Treasury Index Exchange-Traded Fund - NYSEARCA

Nov. 20, 2014 | 03:22 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TENZ historical data

Date Open High Low Close Volume
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
9/4/201483.9383.9383.7683.764,296
9/3/201483.7584.0583.7584.0516,496
9/2/201484.0884.1183.9884.02166,637
8/29/201484.6484.6484.4584.553,310
8/28/201484.7184.7184.6084.653,272
8/27/201484.5284.5384.5084.535,280
8/26/201484.5384.5384.2884.372,478
8/25/201484.0084.4683.9484.268,039
8/22/201484.2484.3584.1984.354,919
8/21/201484.1084.2984.0984.298,272
8/20/201484.2584.2583.8484.066,455
8/19/201484.5384.5384.3084.305,446
8/18/201484.4484.4484.3684.438,058
8/15/201484.4685.3284.4685.323,632
8/14/201484.1684.3184.1584.305,162
8/13/201484.1284.2184.1084.212,391
8/12/201483.8983.9783.8983.972,729
8/11/201483.9784.1083.9784.104,520
8/8/201484.1184.1984.0084.0010,762
8/7/201483.7784.1383.7784.1312,888
8/6/201483.8283.8283.7183.7311,163
8/5/201483.4883.7083.4383.698,130
8/4/201483.6083.6383.5983.627,447
8/1/201483.4683.5583.4683.534,260
7/31/201483.2083.2283.0883.182,744
7/30/201483.5283.5681.5083.038,892
7/29/201483.8784.0983.7483.828,269
7/28/201483.6183.6583.6183.65177,647
7/25/201483.6883.8283.6883.827,713
7/24/201483.7683.7683.4683.577,314
7/23/201483.8483.9383.8383.939,243
7/22/201483.6883.8583.6883.855,982
7/21/201483.7584.1983.7383.735,123
7/18/201483.7583.9883.6483.819,144
7/17/201483.8083.9383.8083.925,216
7/16/201483.2983.4383.2983.405,407
7/15/201483.4283.4683.2583.273,293
7/14/201483.4983.5083.4183.412,530
7/11/201483.6183.9383.5383.936,342
7/10/201483.9483.9483.3483.8915,109
7/9/201483.0083.1783.0083.172,259
7/8/201483.1783.4883.1283.1512,292
7/7/201482.8482.8482.8082.811,422
7/3/201482.6582.7282.6582.721,934
7/2/201482.7983.0782.7382.934,423
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center