PIMCO BROAD U.S. TREASURY INDE $104.02


15/5/2013 02:15 PM  |  NYSEARCA : TRSY  |  Industries :
Type:

TRSY historical data

Date Open High Low Close Volume
5/17/2013 104.02 104.02 104.02 104.02 0
5/16/2013 104.02 104.02 104.02 104.02 0
5/15/2013 103.99 104.02 103.99 104.02 5
5/14/2013 104.02 104.02 104.02 104.02 0
5/13/2013 104.03 104.03 104.02 104.02 10
5/10/2013 104.83 104.83 104.83 104.83 0
5/9/2013 104.83 104.83 104.83 104.83 0
5/8/2013 104.83 104.83 104.83 104.83 0
5/7/2013 104.83 104.83 104.83 104.83 0
5/6/2013 105.37 105.38 104.83 104.83 8
5/3/2013 105.81 105.81 105.81 105.81 0
5/2/2013 105.81 105.81 105.81 105.81 1
5/1/2013 105.34 105.34 105.34 105.34 0
4/30/2013 105.34 105.34 105.34 105.34 0
4/29/2013 105.34 105.34 105.34 105.34 0
4/26/2013 105.34 105.34 105.34 105.34 0
4/25/2013 105.34 105.34 105.34 105.34 0
4/24/2013 105.34 105.34 105.34 105.34 1
4/23/2013 105.78 105.78 105.71 105.71 5
4/22/2013 105.47 105.47 105.47 105.47 2
4/19/2013 105.75 105.75 105.75 105.75 2
4/18/2013 104.69 104.69 104.69 104.69 0
4/17/2013 104.69 104.69 104.69 104.69 0
4/16/2013 104.69 104.69 104.69 104.69 0
4/15/2013 104.69 104.69 104.69 104.69 0
4/12/2013 104.69 104.69 104.69 104.69 0
4/11/2013 104.77 104.77 104.69 104.69 6
4/10/2013 104.85 104.85 104.85 104.85 2
4/9/2013 105.23 105.23 105.10 105.10 10
4/8/2013 105.41 105.41 105.41 105.41 0
4/5/2013 105.41 105.41 105.41 105.41 2
4/4/2013 104.73 104.73 104.73 104.73 0
4/3/2013 104.26 104.73 104.26 104.73 4
4/2/2013 103.97 103.97 103.97 103.97 0
4/1/2013 103.97 103.97 103.97 103.97 0
3/28/2013 103.97 103.97 103.97 103.97 0
3/27/2013 103.97 103.97 103.97 103.97 0
3/26/2013 103.97 103.97 103.97 103.97 66
3/25/2013 103.86 103.86 103.86 103.86 0
3/22/2013 103.86 103.86 103.86 103.86 0
3/21/2013 103.88 103.96 103.86 103.86 12
3/20/2013 104.39 104.39 104.39 104.39 0
3/19/2013 104.39 104.39 104.39 104.39 30
3/18/2013 104.08 104.08 104.08 104.08 1
3/15/2013 103.75 103.81 103.75 103.81 47
3/14/2013 103.53 103.53 103.53 103.53 0
3/13/2013 103.53 103.53 103.53 103.53 0
3/12/2013 103.53 103.53 103.53 103.53 0
3/11/2013 103.53 103.53 103.53 103.53 0
3/8/2013 103.53 103.53 103.53 103.53 0
3/7/2013 103.53 103.53 103.53 103.53 2
3/6/2013 103.45 103.45 103.45 103.45 0
3/5/2013 103.45 103.45 103.45 103.45 0
3/4/2013 103.45 103.45 103.45 103.45 0
3/1/2013 103.45 103.45 103.45 103.45 0
2/28/2013 103.45 103.45 103.45 103.45 0
2/27/2013 103.45 103.45 103.45 103.45 0
2/26/2013 103.45 103.45 103.45 103.45 0
2/25/2013 103.45 103.45 103.45 103.45 0
2/22/2013 103.45 103.45 103.45 103.45 0
2/21/2013 103.45 103.45 103.45 103.45 0
2/20/2013 103.51 103.52 103.45 103.45 48
2/19/2013 103.59 103.59 103.59 103.59 0
2/15/2013 103.59 103.59 103.59 103.59 2
2/14/2013 103.82 103.82 103.82 103.82 0
2/13/2013 103.82 103.82 103.82 103.82 0
2/12/2013 103.82 103.82 103.82 103.82 0
2/11/2013 103.82 103.82 103.82 103.82 2
2/8/2013 103.69 103.69 103.69 103.69 4
2/7/2013 103.79 103.83 103.79 103.83 10
2/6/2013 103.68 103.74 103.47 103.74 68
2/5/2013 104.04 104.04 104.04 104.04 0
2/4/2013 104.04 104.04 104.04 104.04 0
2/1/2013 104.04 104.04 104.04 104.04 0
1/31/2013 104.04 104.04 104.04 104.04 0
1/30/2013 104.04 104.04 104.04 104.04 2
1/29/2013 104.68 104.68 104.68 104.68 0
1/28/2013 104.68 104.68 104.68 104.68 0
1/25/2013 104.68 104.68 104.68 104.68 0
1/24/2013 104.68 104.68 104.68 104.68 0
1/23/2013 104.68 104.68 104.68 104.68 0
1/22/2013 104.68 104.68 104.68 104.68 0
1/18/2013 104.68 104.68 104.68 104.68 0
1/17/2013 104.90 104.90 104.68 104.68 4
1/16/2013 104.31 104.31 104.31 104.31 0
1/15/2013 104.31 104.31 104.31 104.31 0
1/14/2013 104.31 104.31 104.31 104.31 3
1/11/2013 104.01 104.01 104.01 104.01 3
1/10/2013 104.64 104.64 104.64 104.64 0
1/9/2013 104.64 104.64 104.64 104.64 11
1/8/2013 104.25 104.25 104.25 104.25 0
1/7/2013 104.35 104.35 104.05 104.25 73
1/4/2013 104.26 104.26 104.26 104.26 0
1/3/2013 104.45 104.53 104.15 104.26 11
1/2/2013 106.66 106.66 106.66 106.66 0
12/31/2012 105.78 106.66 105.30 106.66 4
12/28/2012 105.35 105.43 105.35 105.39 22
12/27/2012 105.35 105.39 105.35 105.39 4
12/26/2012 105.02 105.02 105.02 105.02 0
12/24/2012 105.02 105.02 105.02 105.02 0
Marketplace
Trading Center