$132.48 -0.35 (%) PIMCO ETF Shs PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Tra - NYSEARCA

Jan. 26, 2015 | 02:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZROZ historical data

Date Open High Low Close Volume
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
12/24/2014116.06117.44116.06117.441,857
12/23/2014119.40119.40116.23116.4218,107
12/22/2014119.28120.37119.18120.207,192
12/19/2014117.62119.85117.47119.8517,941
12/18/2014118.40118.49117.29117.8421,665
12/17/2014121.02121.64119.22120.6060,908
12/16/2014121.76122.35120.35121.8025,194
12/15/2014119.03120.65118.42119.9040,990
12/12/2014118.57119.99118.16119.9887,135
12/11/2014116.40117.40115.73117.408,349
12/10/2014115.57116.87115.57116.6515,895
12/9/2014116.00116.46114.98115.359,440
12/8/2014112.01115.15112.01114.6710,296
12/5/2014114.07114.07112.26112.6414,277
12/4/2014111.01113.32111.01113.3278,294
12/3/2014111.41112.14111.15111.9711,978
12/2/2014111.03111.89111.03111.1416,222
12/1/2014114.08114.50112.75112.8021,274
11/28/2014113.49114.06113.30113.657,749
11/26/2014112.83113.11112.48112.7915,370
11/25/2014110.52112.30110.52111.9538,270
11/24/2014110.01110.86109.64110.3610,068
11/21/2014109.91110.51109.27110.506,948
11/20/2014109.65109.89108.87109.158,198
11/19/2014108.84109.46108.34108.345,459
11/18/2014109.46109.68108.95109.504,738
11/17/2014110.20110.20108.75109.3212,365
11/14/2014108.98109.62108.58109.626,364
11/13/2014108.40108.75107.96108.634,266
11/12/2014109.35109.50108.00108.009,303
11/11/2014108.50108.50107.51108.248,308
11/10/2014109.30109.30108.09108.093,795
11/7/2014108.57109.59108.57109.3958,724
11/6/2014108.52108.53108.01108.058,424
11/5/2014108.77109.41108.65109.222,546
11/4/2014109.79110.16109.11109.4913,120
11/3/2014109.28109.28107.94108.847,219
10/31/2014109.10109.25108.06109.139,807
10/30/2014110.00110.29109.06109.086,241
10/29/2014107.95109.59107.46109.0115,465
10/28/2014108.98108.99108.09108.4621,475
10/27/2014109.13110.03109.03109.407,612
10/24/2014109.09110.25108.75108.9413,448
10/23/2014109.95109.95108.37109.0235,561
10/22/2014109.99110.55109.51110.2920,271
10/21/2014110.58111.20110.03110.22452,023
10/20/2014111.73111.98110.82111.5010,547
10/17/2014111.27112.04109.96111.11464,929
10/16/2014116.68119.95111.55112.2331,375
10/15/2014115.77119.75112.90113.29145,147
10/14/2014111.97112.64110.80112.4347,424
10/13/2014112.64112.64110.14111.0136,526
10/10/2014109.61110.66109.38110.66897,294
10/9/2014109.13109.36108.36108.868,447
10/8/2014109.66109.69108.33108.5525,728
10/7/2014107.85109.56107.85109.5522,863
10/6/2014107.30107.90106.59107.169,504
10/3/2014106.16107.49105.95107.3256,897
10/2/2014106.89107.70106.21106.2110,699
10/1/2014105.35107.82105.35107.6212,177
9/30/2014105.60105.83104.25104.598,778
9/29/2014106.51106.90106.13106.6214,010
9/26/2014105.19105.52104.56105.4113,316
9/25/2014104.53105.34103.75105.2113,319
9/24/2014104.16104.35103.28103.409,038
9/23/2014103.32104.10103.32104.1023,192
9/22/2014103.27103.55102.94103.0910,499
9/19/2014101.23103.19100.90103.158,421
9/18/2014101.05101.15100.53100.549,208
9/17/2014101.37101.48100.00100.107,400
9/16/2014101.58101.58100.69100.6940,189
9/15/2014100.44102.27100.44101.0310,948
9/12/2014102.00102.12100.75101.0429,449
9/11/2014103.75104.09103.02103.028,753
9/10/2014103.75103.79103.26103.6814,752
9/9/2014104.40104.99103.98104.3324,638
9/8/2014103.94105.00103.81104.406,552
9/5/2014105.11105.32103.61103.9490,193
9/4/2014105.87105.87104.68104.7913,549
9/3/2014105.99107.09105.52106.8641,167
9/2/2014108.31108.31106.05106.2512,348
8/29/2014108.01109.85108.01109.0562,222
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center