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
25+ Year Zero Cpn U.S. Trsy Idx Pimoc ETF
(NY:
ZROZ
)
74.45
-0.78 (-1.04%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
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, 2015
90.61
90.82
90.05
90.37
32,308
+0.91(+1.02%)
Jul 30, 2015
89.51
89.88
89.28
89.45
11,250
+0.91(+1.02%)
Jul 29, 2015
88.63
88.77
88.16
88.55
15,074
-0.34(-0.38%)
Jul 28, 2015
88.88
89.25
88.63
88.89
41,916
-1.26(-1.40%)
Jul 27, 2015
90.11
90.37
89.44
90.15
41,776
+0.95(+1.06%)
Jul 24, 2015
89.61
89.61
88.89
89.20
44,315
+0.47(+0.52%)
Jul 23, 2015
87.30
89.00
87.24
88.74
538,536
+1.41(+1.62%)
Jul 22, 2015
86.20
87.42
86.20
87.33
52,755
+1.31(+1.53%)
Jul 21, 2015
85.53
86.16
85.53
86.01
7,930
+0.71(+0.84%)
Jul 20, 2015
85.45
85.86
85.30
85.30
10,685
-0.63(-0.73%)
Jul 17, 2015
85.79
86.36
85.79
85.92
54,260
+0.80(+0.94%)
Jul 16, 2015
84.18
85.19
84.10
85.12
4,832
+0.85(+1.01%)
Jul 15, 2015
82.90
84.53
82.90
84.27
20,827
+1.58(+1.91%)
Jul 14, 2015
82.59
82.87
82.29
82.69
5,120
+0.06(+0.07%)
Jul 13, 2015
81.84
83.06
81.84
82.64
87,468
+0.19(+0.23%)
Jul 10, 2015
83.54
83.54
82.44
82.44
8,592
-2.33(-2.74%)
Jul 09, 2015
86.33
86.33
84.75
84.77
29,822
-2.69(-3.07%)
Jul 08, 2015
87.06
88.01
86.68
87.46
27,090
+0.88(+1.02%)
Jul 07, 2015
86.39
87.56
86.26
86.57
83,459
+1.40(+1.64%)
Jul 06, 2015
83.58
85.60
83.58
85.18
24,041
+2.43(+2.94%)
Jul 02, 2015
83.24
82.75
82.75
82.75
28,434
+0.26(+0.31%)
Jul 01, 2015
83.41
83.41
82.18
82.49
9,588
-1.83(-2.17%)
Jun 30, 2015
84.75
85.57
84.26
84.32
27,182
-0.67(-0.79%)
Jun 29, 2015
82.34
85.62
82.34
84.99
28,049
+3.47(+4.25%)
Jun 26, 2015
82.17
82.17
81.45
81.53
8,621
-1.65(-1.98%)
Jun 25, 2015
83.22
83.83
82.98
83.17
25,829
-0.35(-0.42%)
Jun 24, 2015
83.04
83.86
82.83
83.52
4,950
+1.25(+1.52%)
Jun 23, 2015
82.39
83.44
82.15
82.27
19,036
-0.95(-1.14%)
Jun 22, 2015
85.13
85.13
83.22
83.22
13,235
-2.74(-3.19%)
Jun 19, 2015
85.93
86.08
85.36
85.96
22,325
+1.50(+1.78%)
Jun 18, 2015
84.48
84.48
83.35
84.46
29,800
-0.46(-0.54%)
Jun 17, 2015
85.30
85.84
84.43
84.92
45,386
-1.30(-1.51%)
Jun 16, 2015
85.26
86.23
85.23
86.23
18,194
+0.94(+1.10%)
Jun 15, 2015
86.01
86.01
84.88
85.29
4,138
+0.12(+0.15%)
Jun 12, 2015
85.35
86.68
85.01
85.16
8,934
+0.02(+0.03%)
Jun 11, 2015
83.05
85.15
83.05
85.14
20,705
+2.70(+3.27%)
Jun 10, 2015
82.73
82.92
81.90
82.44
36,713
-1.11(-1.33%)
Jun 09, 2015
84.20
84.33
83.27
83.55
17,432
-1.07(-1.27%)
Jun 08, 2015
85.03
85.54
84.42
84.63
25,047
-0.49(-0.57%)
Jun 05, 2015
85.11
86.18
84.45
85.11
71,633
-1.46(-1.69%)
Jun 04, 2015
85.62
86.74
85.62
86.58
12,369
+1.73(+2.04%)
Jun 03, 2015
86.20
86.20
84.58
84.84
29,345
-2.19(-2.51%)
Jun 02, 2015
88.13
88.13
86.63
87.03
19,558
-1.78(-2.01%)
Jun 01, 2015
90.52
90.52
88.38
88.81
31,794
-1.57(-1.74%)
May 29, 2015
91.03
91.48
90.28
90.39
65,847
+0.37(+0.42%)
May 28, 2015
90.36
90.44
90.00
90.01
5,546
-0.37(-0.40%)
May 27, 2015
89.52
90.56
89.37
90.38
43,798
+0.27(+0.30%)
May 26, 2015
88.34
90.14
87.76
90.11
18,156
+3.02(+3.47%)
May 22, 2015
88.00
87.09
87.09
87.09
24,514
-0.37(-0.42%)
May 21, 2015
86.41
87.73
86.41
87.45
10,986
+1.93(+2.26%)
May 20, 2015
85.81
86.14
85.08
85.52
8,378
+0.17(+0.20%)
May 19, 2015
84.70
86.98
84.70
85.35
25,893
-1.36(-1.57%)
May 18, 2015
88.05
88.05
86.24
86.71
22,673
-2.13(-2.40%)
May 15, 2015
87.51
89.47
87.30
88.84
26,120
+2.88(+3.35%)
May 14, 2015
85.65
86.87
85.59
85.96
54,454
+0.21(+0.25%)
May 13, 2015
87.96
87.96
85.69
85.75
19,137
-1.25(-1.44%)
May 12, 2015
86.28
88.04
85.73
87.00
42,415
+0.13(+0.15%)
May 11, 2015
89.43
89.43
86.86
86.87
34,783
-3.38(-3.75%)
May 08, 2015
90.76
91.38
90.22
90.25
19,968
+0.04(+0.04%)
May 07, 2015
89.00
90.42
89.00
90.21
37,441
+2.09(+2.37%)
May 06, 2015
89.90
89.90
87.88
88.12
49,443
-2.50(-2.76%)
May 05, 2015
91.00
91.08
89.39
90.62
32,751
-0.14(-0.16%)
May 04, 2015
92.19
93.05
90.68
90.76
29,334
-1.64(-1.77%)
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
.