$109.48 -0.46 (%) PIMCO ETF Shs PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Tra - NYSEARCA

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZROZ historical data

Date Open High Low Close Volume
5/21/2015108.63110.29108.63109.948,739
5/20/2015107.88108.29106.96107.516,665
5/19/2015106.48109.34106.48107.3020,597
5/18/2015110.69110.69108.41109.0118,036
5/15/2015110.01112.48109.75111.6920,778
5/14/2015107.67109.21107.60108.0743,316
5/13/2015110.58110.58107.73107.8015,223
5/12/2015108.47110.68107.78109.3733,740
5/11/2015112.43112.43109.19109.2127,669
5/8/2015114.10114.88113.42113.4615,884
5/7/2015111.88113.67111.88113.4129,783
5/6/2015113.02113.02110.48110.7839,330
5/5/2015114.40114.50112.37113.9226,052
5/4/2015115.89116.98114.00114.1023,334
5/1/2015117.17117.17115.57116.1627,853
4/30/2015117.31118.89116.34118.5726,779
4/29/2015118.35118.94117.50118.1832,798
4/28/2015121.95122.76120.50120.5011,426
4/27/2015123.63123.72121.77123.0910,685
4/24/2015123.06123.63122.25123.635,777
4/23/2015121.80122.52121.19121.914,511
4/22/2015123.87124.02121.08121.3623,660
4/21/2015125.07125.36124.19124.577,587
4/20/2015126.36126.36124.46124.827,215
4/17/2015124.18127.29124.18126.948,815
4/16/2015126.19126.19123.95124.5820,598
4/15/2015126.38126.78125.30125.5010,647
4/14/2015126.30127.45125.64125.7331,939
4/13/2015124.42124.65123.95124.504,704
4/10/2015125.13125.25124.07124.2456,069
4/9/2015126.11126.11123.78124.1128,507
4/8/2015126.28126.92125.24126.6610,546
4/7/2015125.19126.65124.30126.5519,680
4/6/2015125.87126.75124.30124.6617,828
4/2/2015128.54128.54125.91125.9113,548
4/1/2015127.46129.21127.06128.6523,322
3/31/2015125.25126.51125.25125.7135,902
3/30/2015127.49127.49126.47126.5426,960
3/27/2015125.64127.87125.64127.178,333
3/26/2015128.00128.08124.65125.3017,517
3/25/2015130.22130.22128.23128.5530,795
3/24/2015128.27130.06127.89130.0620,645
3/23/2015128.86128.95127.70128.1724,154
3/20/2015127.72128.95127.72128.2852,487
3/19/2015128.16128.25126.45127.4921,123
3/18/2015125.00128.33124.35128.3341,109
3/17/2015123.85124.75123.79124.6610,607
3/16/2015122.78123.45121.91122.8725,681
3/13/2015121.61122.50120.81121.4720,880
3/12/2015123.01123.40121.44121.6617,032
3/11/2015120.60122.34120.59121.9828,822
3/10/2015120.25120.84119.55120.2852,967
3/9/2015117.89118.95117.26118.1516,515
3/6/2015120.00120.00115.65116.4084,540
3/5/2015121.88121.88120.10121.0117,820
3/4/2015123.00123.00120.70121.3442,541
3/3/2015121.59122.37120.80121.0913,692
3/2/2015125.03125.03121.53121.8545,474
2/27/2015124.74125.11123.55125.0027,968
2/26/2015128.27128.27123.42123.5318,481
2/25/2015124.94126.73124.61126.4826,483
2/24/2015123.98125.72121.84125.3260,119
2/23/2015121.70122.89121.67122.598,059
2/20/2015121.16122.75120.05120.6936,951
2/19/2015121.00121.80120.02120.209,414
2/18/2015121.06122.50120.11121.0268,510
2/17/2015122.27122.60119.88120.1868,666
2/13/2015125.47125.47122.11123.3535,208
2/12/2015125.00126.48124.75124.9232,656
2/11/2015125.05125.74124.00125.4933,145
2/10/2015125.25126.07124.59124.9758,021
2/9/2015128.17129.42126.80126.9554,511
2/6/2015130.01130.01126.67127.26142,000
2/5/2015132.73132.73130.65131.1983,214
2/4/2015133.37133.77130.52133.5047,973
2/3/2015137.16137.16133.02133.3752,544
2/2/2015138.05138.90137.07138.6544,956
1/30/2015137.95139.25137.16138.9938,380
1/29/2015137.00137.00134.51135.0925,945
1/28/2015133.55137.00132.95137.0063,533
1/27/2015134.22135.60132.00133.0330,815
1/26/2015132.96133.53131.76132.3032,639
1/23/2015132.63133.12131.88132.8312,609
1/22/2015131.60132.11129.01130.6347,721
1/21/2015133.95134.45130.00130.9949,760
1/20/2015131.93134.29131.46132.9045,255
1/16/2015132.50132.50129.73130.7350,992
1/15/2015130.47132.93129.56132.7146,289
1/14/2015131.56131.91129.60130.47100,514
1/13/2015127.99129.77127.47128.92101,221
1/12/2015127.56129.19127.14128.6145,841
1/9/2015124.60127.47124.26127.0043,324
1/8/2015126.66126.66124.91125.0922,606
1/6/2015126.74129.10126.00127.9866,011
1/5/2015122.75124.99122.62124.72103,552
1/2/2015120.04122.00120.04121.4919,355
12/31/2014119.44120.07118.52119.8214,456
12/30/2014119.99120.15119.17119.4133,491
12/29/2014118.30119.36118.24118.9422,613
12/26/2014118.20118.54117.98118.2816,730
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center