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 (%)
Sep 29, 2017
48.70
48.70
48.66
48.67
2,389
-0.02(-0.05%)
Sep 28, 2017
48.70
48.70
48.69
48.70
1,592
-0.01(-0.02%)
Sep 27, 2017
48.66
48.71
48.66
48.71
4,322
+0.02(+0.04%)
Sep 26, 2017
48.71
48.72
48.69
48.69
3,452
-0.02(-0.04%)
Sep 25, 2017
48.71
48.73
48.71
48.71
3,795
+0.02(+0.04%)
Sep 22, 2017
48.70
48.70
48.68
48.69
33,024
+0.00(+0.01%)
Sep 21, 2017
48.70
48.70
48.68
48.69
3,103
+0.02(+0.03%)
Sep 20, 2017
48.74
48.74
48.67
48.67
5,949
-0.04(-0.08%)
Sep 19, 2017
48.73
48.73
48.71
48.71
3,605
-0.02(-0.04%)
Sep 18, 2017
48.72
48.73
48.71
48.73
7,514
+0.01(+0.02%)
Sep 15, 2017
48.73
48.74
48.72
48.72
3,212
-0.02(-0.04%)
Sep 14, 2017
48.73
48.75
48.73
48.74
4,810
+0.00(+0.00%)
Sep 13, 2017
48.76
48.77
48.74
48.74
7,389
-0.02(-0.05%)
Sep 12, 2017
48.75
48.78
48.75
48.76
5,041
-0.01(-0.03%)
Sep 11, 2017
48.78
48.81
48.78
48.78
4,557
-0.04(-0.08%)
Sep 08, 2017
48.82
48.83
48.80
48.82
5,239
+0.00(+0.00%)
Sep 07, 2017
48.82
48.82
48.80
48.81
4,679
+0.02(+0.04%)
Sep 06, 2017
48.80
48.80
48.78
48.80
4,279
-0.01(-0.02%)
Sep 05, 2017
48.79
48.81
48.78
48.80
3,394
+0.05(+0.10%)
Sep 01, 2017
48.76
48.77
48.73
48.75
5,193
-0.01(-0.02%)
Aug 31, 2017
48.76
48.77
48.74
48.76
8,682
+0.00(+0.00%)
Aug 30, 2017
48.74
48.76
48.73
48.76
5,485
+0.01(+0.02%)
Aug 29, 2017
48.77
48.77
48.75
48.75
3,131
+0.01(+0.02%)
Aug 28, 2017
48.75
48.75
48.73
48.74
8,947
+0.02(+0.04%)
Aug 25, 2017
48.72
48.75
48.72
48.73
6,111
+0.00(+0.00%)
Aug 24, 2017
48.73
48.75
48.73
48.73
5,911
-0.03(-0.06%)
Aug 23, 2017
48.73
48.76
48.73
48.75
7,567
+0.03(+0.07%)
Aug 22, 2017
48.73
48.75
48.72
48.72
7,433
-0.02(-0.05%)
Aug 21, 2017
48.75
48.76
48.74
48.74
3,028
+0.00(+0.00%)
Aug 18, 2017
48.73
48.75
48.73
48.74
6,256
+0.02(+0.04%)
Aug 17, 2017
48.73
48.73
48.70
48.73
31,621
-0.01(-0.02%)
Aug 16, 2017
48.72
48.74
48.72
48.74
5,746
+0.00(+0.00%)
Aug 15, 2017
48.73
48.73
48.70
48.73
20,251
-0.02(-0.04%)
Aug 14, 2017
48.73
48.75
48.73
48.75
3,287
+0.01(+0.01%)
Aug 11, 2017
48.72
48.77
48.72
48.75
6,119
+0.04(+0.09%)
Aug 10, 2017
48.71
48.73
48.69
48.71
10,523
+0.01(+0.02%)
Aug 09, 2017
48.71
48.73
48.70
48.70
13,793
+0.02(+0.04%)
Aug 08, 2017
48.71
48.71
48.67
48.68
3,219
-0.00(-0.01%)
Aug 07, 2017
48.70
48.72
48.67
48.68
2,698
+0.01(+0.01%)
Aug 04, 2017
48.69
48.69
48.67
48.68
49,532
-0.02(-0.04%)
Aug 03, 2017
48.69
48.71
48.68
48.69
8,969
+0.02(+0.03%)
Aug 02, 2017
48.69
48.69
48.67
48.68
8,731
-0.01(-0.02%)
Aug 01, 2017
48.66
48.70
48.66
48.69
3,894
+0.01(+0.03%)
Jul 31, 2017
48.68
48.69
48.64
48.67
2,288
+0.00(+0.01%)
Jul 28, 2017
48.67
48.67
48.66
48.67
13,357
+0.01(+0.01%)
Jul 27, 2017
48.66
48.67
48.65
48.67
8,722
-0.01(-0.02%)
Jul 26, 2017
48.63
48.69
48.62
48.68
15,709
+0.05(+0.10%)
Jul 25, 2017
48.64
48.65
48.62
48.63
6,465
-0.02(-0.05%)
Jul 24, 2017
48.65
48.67
48.64
48.65
4,661
-0.00(-0.01%)
Jul 21, 2017
48.67
48.67
48.65
48.66
7,806
+0.01(+0.02%)
Jul 20, 2017
48.65
48.67
48.65
48.65
5,671
+0.01(+0.02%)
Jul 19, 2017
48.65
48.67
48.62
48.64
31,822
-0.01(-0.02%)
Jul 18, 2017
48.65
48.66
48.64
48.65
11,156
+0.00(+0.00%)
Jul 17, 2017
48.63
48.66
48.63
48.65
16,626
+0.05(+0.10%)
Jul 14, 2017
48.67
48.67
48.60
48.60
12,529
-0.04(-0.08%)
Jul 13, 2017
48.63
48.64
48.61
48.64
4,734
-0.00(-0.01%)
Jul 12, 2017
48.67
48.67
48.63
48.64
8,659
+0.03(+0.07%)
Jul 11, 2017
48.60
48.63
48.60
48.61
8,233
+0.00(+0.00%)
Jul 10, 2017
48.59
48.62
48.59
48.61
6,384
+0.04(+0.07%)
Jul 07, 2017
48.58
48.61
48.56
48.57
4,880
-0.03(-0.06%)
Jul 06, 2017
48.59
48.60
48.56
48.60
23,620
+0.02(+0.04%)
Jul 05, 2017
48.57
48.58
48.57
48.58
1,284
+0.01(+0.03%)
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
.