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 (%)
Jul 31, 2019
50.44
50.44
50.33
50.36
1,985
-0.02(-0.04%)
Jul 30, 2019
50.34
50.38
50.34
50.38
299
-0.00(-0.01%)
Jul 29, 2019
50.35
50.40
50.35
50.38
2,564
+0.03(+0.07%)
Jul 26, 2019
50.32
50.35
50.31
50.35
1,109
-0.01(-0.03%)
Jul 25, 2019
50.35
50.36
50.35
50.36
469
-0.03(-0.06%)
Jul 24, 2019
50.41
50.43
50.36
50.39
762
+0.02(+0.04%)
Jul 23, 2019
50.44
50.44
50.35
50.37
13,419
+0.00(+0.00%)
Jul 22, 2019
50.38
50.38
50.37
50.37
1,920
-0.01(-0.02%)
Jul 19, 2019
50.37
50.42
50.37
50.38
2,521
-0.02(-0.04%)
Jul 18, 2019
50.33
50.40
50.33
50.40
4,484
+0.06(+0.12%)
Jul 17, 2019
50.33
50.36
50.33
50.34
5,976
+0.02(+0.04%)
Jul 16, 2019
50.31
50.34
50.29
50.33
1,941
-0.03(-0.06%)
Jul 15, 2019
50.35
50.37
50.34
50.36
1,198
+0.02(+0.04%)
Jul 12, 2019
50.31
50.34
50.31
50.34
1,311
+0.00(+0.00%)
Jul 11, 2019
50.31
50.37
50.30
50.34
12,378
+0.00(+0.00%)
Jul 10, 2019
50.33
50.34
50.32
50.34
5,282
+0.05(+0.11%)
Jul 09, 2019
50.34
50.34
50.28
50.28
1,083
-0.02(-0.04%)
Jul 08, 2019
50.33
50.33
50.28
50.30
4,493
+0.01(+0.03%)
Jul 05, 2019
50.29
50.29
50.29
50.29
100
-0.09(-0.18%)
Jul 03, 2019
50.38
50.38
50.38
50.38
302
+0.01(+0.01%)
Jul 02, 2019
50.36
50.39
50.36
50.37
4,692
+0.03(+0.06%)
Jul 01, 2019
50.37
50.37
50.34
50.34
892
-0.02(-0.05%)
Jun 28, 2019
50.37
50.37
50.37
50.37
505
+0.00(+0.00%)
Jun 27, 2019
50.37
50.37
50.36
50.37
650
+0.02(+0.04%)
Jun 26, 2019
50.35
50.35
50.35
50.35
123
-0.06(-0.12%)
Jun 25, 2019
50.39
50.41
50.39
50.41
1,675
+0.02(+0.04%)
Jun 24, 2019
50.37
50.40
50.37
50.39
2,355
+0.06(+0.12%)
Jun 21, 2019
50.38
50.39
50.32
50.33
14,445
-0.06(-0.12%)
Jun 20, 2019
50.42
50.42
50.39
50.39
117
+0.04(+0.08%)
Jun 19, 2019
50.26
50.38
50.26
50.35
1,680
+0.08(+0.16%)
Jun 18, 2019
50.27
50.28
50.24
50.27
2,356
+0.01(+0.03%)
Jun 17, 2019
50.33
50.33
50.25
50.25
1,915
-0.01(-0.01%)
Jun 14, 2019
50.26
50.26
50.24
50.26
1,818
-0.04(-0.09%)
Jun 13, 2019
50.29
50.30
50.25
50.30
5,443
+0.08(+0.17%)
Jun 12, 2019
50.22
50.24
50.22
50.22
2,004
+0.04(+0.08%)
Jun 11, 2019
50.16
50.18
50.16
50.18
1,605
-0.01(-0.02%)
Jun 10, 2019
50.20
50.20
50.19
50.19
672
-0.04(-0.08%)
Jun 07, 2019
50.27
50.27
50.22
50.23
3,939
-0.00(-0.01%)
Jun 06, 2019
50.26
50.28
50.22
50.23
3,270
-0.03(-0.06%)
Jun 05, 2019
50.25
50.26
50.25
50.26
639
+0.05(+0.11%)
Jun 04, 2019
50.21
50.23
50.21
50.21
1,763
-0.04(-0.08%)
Jun 03, 2019
50.20
50.25
50.19
50.25
936
+0.11(+0.23%)
May 31, 2019
50.08
50.13
50.08
50.13
101
+0.11(+0.23%)
May 30, 2019
50.03
50.03
50.01
50.02
3,521
-0.00(-0.01%)
May 29, 2019
50.06
50.06
50.02
50.03
317
+0.03(+0.07%)
May 28, 2019
50.01
50.02
49.99
49.99
2,445
+0.02(+0.05%)
May 24, 2019
50.02
50.02
49.93
49.97
2,327
-0.02(-0.04%)
May 23, 2019
49.93
49.99
49.93
49.99
5,517
+0.08(+0.16%)
May 22, 2019
49.90
49.91
49.88
49.91
2,592
+0.02(+0.05%)
May 21, 2019
49.88
49.88
49.88
49.88
102
-0.03(-0.06%)
May 20, 2019
49.88
49.91
49.88
49.91
151
+0.00(+0.00%)
May 17, 2019
49.99
49.99
49.88
49.91
8,600
+0.01(+0.01%)
May 16, 2019
49.91
49.91
49.91
49.91
201
-0.02(-0.05%)
May 15, 2019
49.95
49.95
49.90
49.93
2,068
+0.03(+0.06%)
May 14, 2019
49.92
49.92
49.87
49.90
3,237
-0.01(-0.02%)
May 13, 2019
49.89
49.91
49.88
49.91
4,082
+0.08(+0.17%)
May 10, 2019
49.83
49.85
49.82
49.83
2,732
+0.01(+0.01%)
May 09, 2019
49.82
49.82
49.80
49.82
2,249
+0.03(+0.07%)
May 08, 2019
49.79
49.79
49.77
49.79
1,624
-0.02(-0.03%)
May 07, 2019
49.80
49.81
49.80
49.81
830
+0.05(+0.09%)
May 06, 2019
49.81
49.80
49.76
49.76
6,539
+0.00(+0.00%)
May 03, 2019
49.80
49.80
49.76
49.76
303
+0.01(+0.01%)
May 02, 2019
49.78
49.78
49.73
49.75
3,634
-0.01(-0.01%)
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
.