PIMCO 7-15 Year U.S. Treasury Index ETF $82.12

down -0.09


22/4/2014 06:40 PM  |  NYSEARCA : TENZ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TENZ historical data

Date Open High Low Close Volume
4/22/201482.0482.1282.0482.129,884
4/21/201482.2282.2282.2182.212,129
4/17/201482.4882.4982.1182.113,399
4/16/201482.5682.6182.5482.588,639
4/15/201482.6882.7482.6582.708,866
4/14/201482.6882.6882.5482.6227,558
4/11/201482.6982.7282.6282.673,533
4/10/201482.4482.6882.4382.6415,410
4/9/201482.0682.2682.0382.2612,749
4/8/201482.0582.2782.0582.2111,374
4/7/201482.0482.1682.0482.1010,139
4/4/201481.7081.9381.7081.932,809
4/3/201481.4981.5381.4181.4824,340
4/2/201481.5381.5381.3881.416,466
4/1/201481.7581.7581.7081.713,519
3/31/201481.6981.9281.6981.9021,886
3/28/201482.1882.1882.0382.035,987
3/27/201482.1782.3882.1782.348,350
3/26/201482.1982.2382.1882.237,801
3/25/201481.8582.0381.8581.947,719
3/24/201481.8882.0081.8881.979,174
3/21/201481.7481.9081.7481.905,511
3/20/201481.7381.8181.6881.8111,378
3/19/201482.4082.4081.7481.7833,414
3/18/201482.3682.4582.3482.454,801
3/17/201482.4282.4382.2782.308,507
3/14/201482.5982.6782.4682.5617,719
3/13/201481.9382.5481.9382.5418,496
3/12/201482.0782.1281.9782.1012,173
3/11/201481.6981.8981.6181.8121,232
3/10/201481.6481.7481.6281.7210,080
3/7/201481.5881.7281.5281.6211,136
3/6/201481.9481.9981.9481.993,212
3/5/201482.1682.2482.1682.213,798
3/4/201482.3782.3782.3082.304,323
3/3/201482.7682.8082.7682.807,135
2/28/201482.4082.5182.2682.4915,430
2/27/201482.6382.6982.6382.676,346
2/26/201482.4382.5382.4282.4710,184
2/25/201482.2782.3482.2582.349,999
2/24/201482.0182.0281.9982.0224,092
2/21/201481.9982.0881.9982.088,777
2/20/201481.9481.9681.8681.967,453
2/19/201482.3882.3882.1182.119,112
2/18/201482.7282.7282.0982.297,253
2/14/201481.9782.0281.9782.028,402
2/13/201482.0182.1282.0082.0717,576
2/12/201481.7181.7181.6981.717,739
2/11/201482.0082.0081.9581.964,244
2/10/201482.1882.2782.1882.2113,408
2/7/201482.2282.2282.2282.223,834
2/6/201482.0482.0581.9981.996,799
2/5/201482.3682.3682.1982.197,696
2/4/201482.4682.4882.4082.458,792
2/3/201482.4282.6782.4282.67687,473
1/31/201482.1282.1782.1282.17352
1/30/201482.0482.1081.9482.108,342
1/29/201482.0782.0781.9782.00674
1/28/201481.6981.7681.6881.761,674
1/27/201481.9081.9481.6781.696,354
1/24/201481.9581.9881.8081.902,127
1/23/201481.5481.5481.5481.542,500
1/22/201481.0681.0881.0681.082,970
1/21/201481.2681.3081.2681.303,752
1/17/201481.1581.2681.1581.264,468
1/16/201481.1681.2181.1681.182,909
1/15/201480.7780.8380.7780.83275
1/14/201481.2081.2081.0181.033,715
1/13/201481.2981.2981.2981.29239
1/10/201480.8281.1280.8281.12609
1/9/201480.3680.3680.2780.32392
1/8/201480.1880.1880.1880.180
1/7/201480.5880.5880.5880.581,544
1/6/201480.3780.4680.3780.461,192
1/3/201480.2080.2780.1880.272,704
1/2/201480.2380.2380.2380.232,562
12/31/201380.1980.1979.9980.003,330
12/30/201380.2480.3680.2280.3012,656
12/27/201380.1580.2280.1580.191,850
12/26/201380.4580.4580.4580.450
12/24/201380.5780.5880.5580.552,581
12/23/201380.8480.8780.8480.87305
12/20/201381.0581.0581.0581.05100
12/19/201380.8480.8680.8480.86787
12/18/201381.2581.2581.0681.233,119
12/17/201381.2381.2381.2381.231,000
12/16/201381.2581.2581.2581.253
12/13/201381.2781.2781.1881.2511,037
12/12/201381.2681.2681.2681.26150
12/11/201381.5281.5581.5081.55898
12/10/201381.5881.7081.5881.681,509
12/9/201381.3581.4281.3581.42928
12/6/201381.1881.3281.1781.261,457
12/5/201381.2481.3081.1881.187,553
12/4/201381.3381.4281.3181.4011,400
12/3/201381.8281.9081.7881.78605
12/2/201381.7681.7681.5981.59496,757
11/29/201381.9181.9381.9081.936,865
11/27/201382.1882.1882.0182.157,321
11/26/201382.3582.3782.3382.3324,053
Trading Center