$108.94 -0.08 (%) PIMCO ETF Shs PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Tra - NYSEARCA

Oct. 24, 2014 | 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
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
8/28/2014109.04109.42108.80109.0033,271
8/27/2014107.10108.00106.56107.7715,389
8/26/2014107.68107.68106.28106.303,499
8/25/2014106.44107.01106.16106.7720,398
8/22/2014106.18106.78105.53106.1873,090
8/21/2014104.50105.32104.21105.248,174
8/20/2014103.76104.43103.52104.047,707
8/19/2014105.87105.87104.04104.406,382
8/18/2014106.26106.26104.59104.7421,609
8/15/2014105.11107.71105.00107.71118,917
8/14/2014103.93105.18102.77104.6218,696
8/13/2014102.20103.30101.64103.3046,362
8/12/2014103.05103.22101.57102.2153,309
8/11/2014103.73103.73103.27103.312,409
8/8/2014104.34104.48103.31103.8514,714
8/7/2014102.68103.78102.68103.706,979
8/6/2014103.41103.41102.31102.444,960
8/5/2014101.66102.50101.03102.2417,991
8/4/2014102.40102.60101.86101.865,989
8/1/2014101.18102.55100.70102.2365,928
7/31/2014100.82101.95100.69101.3610,882
7/30/2014103.33103.51101.70101.927,891
7/29/2014104.33104.33103.47104.277,962
7/28/2014103.79104.15103.13103.4213,411
7/25/2014102.88103.86102.88103.7984,209
7/24/2014102.19102.19101.46101.5112,328
7/23/2014103.05103.43102.76102.8210,069
7/22/2014102.54103.14102.11102.9613,862
7/21/2014102.86103.17102.42102.5217,271
7/18/2014102.60102.60101.35101.7913,726
7/17/2014101.40102.56101.14102.2612,045
7/16/201499.80100.4299.80100.259,196
7/15/201499.40100.0099.0299.715,013
7/14/2014100.18100.1899.5499.837,729
7/11/2014100.12100.41100.02100.414,333
7/10/2014100.16100.4499.4399.435,836
7/9/201499.1399.6699.1399.664,348
7/8/201498.4499.2898.4499.2834,632
7/7/201497.1897.8697.1497.4730,220
7/3/201496.3296.6796.0496.2889,279
7/2/201497.6897.8496.7196.8729,113
7/1/201498.8999.5098.4598.6221,758
6/30/2014100.02100.8899.48100.026,974
6/27/2014101.11101.1199.9799.9786,798
6/26/2014100.60101.00100.55100.554,341
6/25/201499.90100.1899.5799.687,049
6/24/201498.7799.2098.4099.207,448
6/20/201497.4898.2696.9198.2635,428
6/19/201499.2299.2996.2797.1032,583
6/18/201498.4099.3798.0498.048,000
6/17/201498.4798.5097.9897.984,221
6/16/201498.9999.4798.7599.248,068
6/13/201498.2399.0998.1898.808,507
6/12/201497.5099.0497.2198.8438,526
6/11/201497.4998.0097.1297.238,837
6/10/201497.0097.3496.8997.099,335
6/9/201497.4697.8797.4397.704,498
6/6/201498.7098.7097.7097.859,154
6/5/201497.0098.3797.0097.9019,044
6/4/201498.0898.0897.4297.7512,648
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center