PIMCO ETF Shs PIMCO 7-15 Year U.S. Treasury Index Exchange-Traded Fund $83.18

up +0.15


31/7/2014 01:21 PM  |  NYSEARCA : TENZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TENZ historical data

Date Open High Low Close Volume
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
7/1/201483.1683.1883.0983.184,559
6/30/201483.3583.4383.3083.384,443
6/27/201483.5483.6083.4583.523,810
6/26/201483.5083.5583.4583.453,238
6/25/201483.3483.3683.2583.252,428
6/24/201482.9583.1482.9583.013,305
6/20/201482.6882.9682.6582.874,465
6/19/201483.1683.1682.8883.077,095
6/18/201482.7082.9382.7082.932,112
6/17/201482.6282.8482.5482.543,936
6/16/201482.9783.0582.8883.055,230
6/13/201482.9382.9582.9382.952,063
6/12/201482.8283.1182.7383.0910,250
6/11/201482.7482.9682.6382.722,591
6/10/201482.7682.7982.6082.647,823
6/9/201482.7382.8482.7382.782,393
6/6/201483.1083.1882.8782.875,649
6/5/201482.8783.0882.8783.004,377
6/4/201482.8582.9082.8282.834,855
6/3/201483.4283.4282.9282.926,771
6/2/201483.5383.5483.2983.37162,542
5/30/201483.7183.8583.7183.854,430
5/29/201484.2784.2784.2784.272,346
5/28/201484.0384.1284.0384.064,259
5/27/201483.5683.6583.5083.605,413
5/23/201483.4683.6983.4683.691,874
5/22/201483.4583.4983.3083.323,208
5/21/201483.4083.5583.3883.4313,075
5/20/201483.5283.6983.5283.614,462
5/19/201483.6983.8183.3983.394,692
5/16/201483.5783.6883.5383.637,060
5/15/201483.7283.8483.6483.843,741
5/13/201482.9382.9782.9182.915,213
5/12/201482.7282.9782.6582.7325,044
5/8/201483.0383.2782.8982.9819,565
5/7/201482.8683.0182.8682.903,740
5/6/201482.8182.9482.7782.836,912
5/5/201482.8982.9282.7382.8815,443
5/2/201482.4282.8182.4282.815,533
5/1/201482.4482.8582.4482.8414,115
4/30/201482.3682.4582.2782.274,224
4/29/201482.2782.3582.1482.337,076
4/28/201482.4782.5382.2482.4011,157
4/25/201482.5482.7582.4882.759,123
4/24/201482.2682.3482.1982.346,518
4/23/201482.4582.4582.2282.308,238
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
Trading Center