PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund Historical Stock Prices

(ETF)
STPZ 
$52.31
*  
0.02
0.04%
Get STPZ Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading STPZ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 52.33 52.37 52.2749 52.31 42,952
12/02/2016 52.29 52.37 52.2749 52.31 42,952
12/01/2016 52.28 52.36 52.21 52.29 143,105
11/30/2016 52.2 52.38 52.2 52.36 110,752
11/29/2016 52.21 52.27 52.1209 52.27 64,437
11/28/2016 52.23 52.29 52.2104 52.24 39,505
11/25/2016 52.22 52.28 52.15 52.21 44,318
11/23/2016 52.43 52.43 52.18 52.25 99,344
11/22/2016 52.39 52.39 52.26 52.34 48,545
11/21/2016 52.19 52.34 52.19 52.29 99,022
11/18/2016 52.31 52.38 52.21 52.26 59,241
11/17/2016 52.28 52.39 52.28 52.31 83,807
11/16/2016 52.19 52.33 52.19 52.33 94,910
11/15/2016 52.28 52.369 52.27 52.31 63,770
11/14/2016 52.39 52.39 52.245 52.28 102,517
11/11/2016 52.5 52.5318 52.42 52.47 27,348
11/10/2016 52.51 52.6 52.47 52.49 91,186
11/09/2016 52.63 52.67 52.5104 52.54 43,403
11/08/2016 52.56 52.65 52.55 52.59 32,227
11/07/2016 52.7 52.7 52.59 52.66 49,423
11/04/2016 52.67 52.67 52.5849 52.66 41,001
11/03/2016 52.66 52.7 52.593 52.62 40,607
11/02/2016 52.58 52.7199 52.58 52.69 35,894
11/01/2016 52.62 52.7 52.6 52.69 525,573
10/31/2016 52.68 52.71 52.6001 52.67 34,261
10/28/2016 52.57 52.68 52.57 52.66 30,648
10/27/2016 52.603 52.6379 52.57 52.62 88,139
10/26/2016 52.58 52.66 52.58 52.66 52,119
10/25/2016 52.61 52.6784 52.61 52.67 57,467
10/24/2016 52.68 52.756 52.63 52.67 34,915
10/21/2016 52.725 52.74 52.661 52.71 69,046
10/20/2016 52.73 52.75 52.66 52.71 33,447
10/19/2016 52.7 52.75 52.61 52.74 33,982
10/18/2016 52.68 52.71 52.602 52.71 90,714
10/17/2016 52.59 52.715 52.59 52.7 70,587
10/14/2016 52.54 52.63 52.54 52.6 21,894
10/13/2016 52.52 52.61 52.52 52.55 23,724
10/12/2016 52.56 52.6 52.4701 52.54 53,964
10/11/2016 52.61 52.61 52.51 52.54 46,789
10/10/2016 52.72 52.72 52.49 52.55 44,086
10/07/2016 52.61 52.61 52.5 52.58 83,785
10/06/2016 52.57 52.59 52.514 52.52 48,507
10/05/2016 52.53 52.55 52.5 52.55 43,996
10/04/2016 52.66 52.66 52.53 52.56 69,451
10/03/2016 52.62 52.6999 52.5501 52.65 47,587
09/30/2016 52.62 52.7 52.62 52.69 26,781
09/29/2016 52.62 52.7 52.595 52.68 48,799
09/28/2016 52.55 52.67 52.55 52.65 47,263
09/27/2016 52.57 52.58 52.5 52.58 85,558
09/26/2016 52.63 52.63 52.55 52.58 63,562
09/23/2016 52.549 52.605 52.5 52.54 36,417
09/22/2016 52.4 52.55 52.4 52.53 34,083
09/21/2016 52.35 52.55 52.31 52.43 48,979
09/20/2016 52.37 52.4 52.33 52.37 34,734
09/19/2016 52.42 52.429 52.35 52.35 28,505
09/16/2016 52.37 52.4 52.33 52.39 62,673
09/15/2016 52.35 52.39 52.2508 52.36 58,127
09/14/2016 52.38 52.38 52.2601 52.3 125,769
09/13/2016 52.35 52.3699 52.2 52.27 49,580
09/12/2016 52.28 52.34 52.22 52.31 103,142
09/09/2016 52.25 52.319 52.25 52.29 64,834
09/08/2016 52.43 52.5099 52.36 52.41 62,074
09/07/2016 52.46 52.47 52.37 52.43 45,409
09/06/2016 52.3 52.41 52.21 52.36 34,211
09/02/2016 52.24 52.29 52.2 52.23 93,452
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?