Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
1-3 Year US Treasury Index ETF Pimco
(NY:
TUZ
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
46.78
46.87
46.87
46.87
108,630
-0.01(-0.02%)
Dec 30, 2009
46.88
46.89
46.87
46.88
333,120
+0.03(+0.06%)
Dec 29, 2009
46.87
46.87
46.84
46.85
31,495
-0.06(-0.12%)
Dec 28, 2009
46.91
46.92
46.87
46.90
7,692
-0.05(-0.10%)
Dec 24, 2009
46.94
46.97
46.94
46.95
3,268
-0.02(-0.04%)
Dec 23, 2009
46.99
47.03
46.95
46.97
61,983
-0.04(-0.08%)
Dec 22, 2009
47.04
47.04
47.00
47.01
21,528
-0.04(-0.08%)
Dec 21, 2009
47.06
47.07
47.04
47.04
8,044
-0.04(-0.09%)
Dec 18, 2009
47.12
47.12
47.08
47.09
545
-0.05(-0.11%)
Dec 17, 2009
47.14
47.14
47.10
47.14
2,281,691
+0.07(+0.16%)
Dec 16, 2009
47.07
47.09
47.04
47.06
2,286,492
-0.01(-0.02%)
Dec 15, 2009
47.05
47.07
47.03
47.07
490,148
-0.00(-0.00%)
Dec 14, 2009
47.11
47.11
47.07
47.07
15,623
-0.04(-0.08%)
Dec 11, 2009
47.11
47.13
47.10
47.11
17,239
-0.06(-0.12%)
Dec 10, 2009
47.14
47.17
47.13
47.17
26,645
-0.02(-0.04%)
Dec 09, 2009
47.20
47.20
47.17
47.18
8,161
-0.03(-0.06%)
Dec 08, 2009
47.17
47.21
47.17
47.21
37,790
+0.06(+0.12%)
Dec 07, 2009
47.12
47.16
47.10
47.16
56,383
+0.07(+0.16%)
Dec 04, 2009
47.09
47.09
47.04
47.08
23,173
-0.10(-0.22%)
Dec 03, 2009
47.17
47.18
47.16
47.18
8,673
-0.02(-0.04%)
Dec 02, 2009
47.24
47.25
47.19
47.20
188,735
+0.00(+0.00%)
Dec 01, 2009
47.21
47.26
47.20
47.20
26,973
-0.01(-0.02%)
Nov 30, 2009
47.20
47.25
47.20
47.21
62,887
-0.03(-0.06%)
Nov 27, 2009
47.23
47.24
47.23
47.24
6,143
+0.05(+0.10%)
Nov 25, 2009
47.17
47.19
47.15
47.19
60,682
+0.03(+0.06%)
Nov 24, 2009
47.17
47.18
47.14
47.17
74,774
+0.01(+0.02%)
Nov 23, 2009
47.15
47.16
47.11
47.16
38,342
+0.00(+0.00%)
Nov 20, 2009
47.15
47.18
47.15
47.16
9,088
-0.02(-0.04%)
Nov 19, 2009
47.16
47.18
47.16
47.18
8,969
+0.04(+0.08%)
Nov 18, 2009
47.14
47.14
47.13
47.14
1,322
+0.02(+0.04%)
Nov 17, 2009
47.12
47.14
47.12
47.12
2,983
-0.02(-0.04%)
Nov 16, 2009
47.08
47.15
47.07
47.14
131,796
+0.07(+0.14%)
Nov 13, 2009
47.09
47.09
47.06
47.07
41,392
-0.02(-0.04%)
Nov 12, 2009
47.06
47.09
47.05
47.09
307,814
+0.01(+0.02%)
Nov 11, 2009
47.14
47.14
47.05
47.08
4,430
+0.04(+0.08%)
Nov 10, 2009
47.07
47.07
47.05
47.05
36,718
-0.01(-0.02%)
Nov 09, 2009
47.05
47.06
47.04
47.05
1,086,907
+0.02(+0.04%)
Nov 06, 2009
47.05
47.05
47.04
47.04
6,078
+0.00(+0.00%)
Nov 05, 2009
47.03
47.04
46.99
47.04
4,892
+0.03(+0.06%)
Nov 04, 2009
46.98
47.01
46.95
47.01
1,002,701
+0.01(+0.02%)
Nov 03, 2009
47.01
47.01
46.98
47.00
954,876
+0.01(+0.02%)
Nov 02, 2009
47.00
47.02
46.96
46.99
14,364
-0.03(-0.06%)
Oct 30, 2009
46.94
47.02
46.94
47.02
31,435
+0.05(+0.10%)
Oct 29, 2009
46.97
46.97
46.96
46.97
1,892
-0.03(-0.06%)
Oct 28, 2009
46.97
47.01
46.96
47.00
67,338
+0.04(+0.08%)
Oct 27, 2009
46.90
46.97
46.89
46.96
55,165
+0.08(+0.18%)
Oct 26, 2009
46.89
46.89
46.87
46.88
154,502
+0.00(+0.00%)
Oct 23, 2009
46.89
46.90
46.88
46.88
32,322
-0.10(-0.22%)
Oct 22, 2009
46.93
46.98
46.93
46.98
55,482
+0.03(+0.06%)
Oct 21, 2009
46.95
46.96
46.92
46.95
17,537
-0.04(-0.08%)
Oct 20, 2009
46.99
47.03
46.97
46.99
741,819
+0.03(+0.06%)
Oct 19, 2009
46.95
46.96
46.92
46.96
31,300
-0.01(-0.02%)
Oct 16, 2009
46.93
46.97
46.92
46.97
18,935
+0.01(+0.02%)
Oct 15, 2009
46.95
46.98
46.94
46.96
83,377
-0.01(-0.02%)
Oct 14, 2009
46.98
47.01
46.97
46.97
15,092
-0.04(-0.08%)
Oct 13, 2009
47.00
47.02
46.97
47.01
7,002
+0.00(+0.00%)
Oct 12, 2009
46.99
47.01
46.96
47.01
7,598
+0.07(+0.14%)
Oct 09, 2009
46.93
46.96
46.91
46.94
25,948
-0.08(-0.18%)
Oct 08, 2009
46.99
47.04
46.98
47.03
6,871
-0.01(-0.02%)
Oct 07, 2009
46.97
47.04
46.97
47.04
14,838
+0.05(+0.10%)
Oct 06, 2009
47.00
47.00
46.98
46.99
31,277
-0.03(-0.06%)
Oct 05, 2009
47.04
47.04
46.97
47.02
33,146
+0.00(+0.00%)
Oct 02, 2009
47.04
47.04
46.99
47.02
4,277
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.