15+ Year US TIPS Index Pimco ETF (NY: LTPZ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	37.37	37.44	37.32	37.34	1,282	+0.04(+0.11%)
Feb 25, 2010	37.17	37.30	37.17	37.30	1,698	+0.16(+0.43%)
Feb 24, 2010	37.31	37.44	37.14	37.14	14,810	-0.15(-0.39%)
Feb 23, 2010	37.19	37.28	37.17	37.28	1,494	+0.18(+0.48%)
Feb 22, 2010	37.02	37.17	37.02	37.11	5,265	-0.04(-0.10%)
Feb 19, 2010	37.11	37.23	36.95	37.14	5,645	-0.09(-0.25%)
Feb 18, 2010	37.45	37.45	37.18	37.24	2,781	-0.15(-0.40%)
Feb 17, 2010	37.36	37.39	37.32	37.39	2,629	-0.10(-0.27%)
Feb 16, 2010	37.25	37.49	37.23	37.49	1,834	+0.05(+0.13%)
Feb 12, 2010	37.44	37.44	37.44	37.44	1,630	+0.17(+0.46%)
Feb 11, 2010	37.56	37.56	37.27	37.27	2,785	-0.35(-0.93%)
Feb 10, 2010	37.92	37.95	37.62	37.62	2,759	-0.31(-0.82%)
Feb 09, 2010	38.10	38.10	37.90	37.92	6,016	-0.24(-0.62%)
Feb 08, 2010	38.19	38.19	38.09	38.16	3,141	+0.04(+0.10%)
Feb 05, 2010	38.27	38.29	38.12	38.12	23,961	-0.15(-0.38%)
Feb 04, 2010	38.29	38.30	38.27	38.27	2,955	+0.06(+0.15%)
Feb 03, 2010	38.30	38.31	38.21	38.21	5,273	-0.25(-0.65%)
Feb 02, 2010	38.54	38.54	38.36	38.46	1,243	-0.01(-0.02%)
Feb 01, 2010	38.33	38.47	38.28	38.47	1,099	-0.01(-0.02%)
Jan 29, 2010	38.31	38.51	38.31	38.48	30,748	+0.24(+0.62%)
Jan 28, 2010	38.20	38.24	38.17	38.24	6,657	-0.13(-0.35%)
Jan 27, 2010	38.43	38.43	38.37	38.37	949	+0.15(+0.40%)
Jan 26, 2010	38.17	38.23	38.17	38.22	1,380	+0.16(+0.42%)
Jan 25, 2010	38.25	38.25	38.06	38.06	747	-0.16(-0.41%)
Jan 22, 2010	38.26	38.26	38.22	38.22	543	-0.08(-0.20%)
Jan 21, 2010	38.32	38.32	38.30	38.30	3,328	+0.10(+0.26%)
Jan 20, 2010	38.15	38.20	38.15	38.20	1,032	+0.11(+0.30%)
Jan 19, 2010	37.96	38.11	37.96	38.08	3,281	-0.05(-0.13%)
Jan 15, 2010	38.21	38.13	38.13	38.13	407	+0.06(+0.15%)
Jan 14, 2010	38.01	38.09	37.78	38.07	2,894	+0.02(+0.06%)
Jan 13, 2010	38.08	38.08	38.05	38.05	407	-0.24(-0.63%)
Jan 12, 2010	38.29	38.29	38.16	38.29	6,653	+0.39(+1.03%)
Jan 11, 2010	38.08	38.08	37.90	37.90	271	-0.16(-0.42%)
Jan 08, 2010	38.13	38.13	38.06	38.06	1,630	-0.02(-0.05%)
Jan 07, 2010	38.03	38.09	38.03	38.08	849	+0.13(+0.35%)
Jan 06, 2010	37.92	37.95	37.83	37.95	835	-0.06(-0.15%)
Jan 05, 2010	37.95	38.12	37.95	38.01	15,624	+0.21(+0.56%)
Jan 04, 2010	37.90	37.90	37.79	37.79	1,154	+0.04(+0.10%)
Dec 31, 2009	37.53	37.76	37.76	37.76	1,630	+0.00(+0.00%)
Dec 30, 2009	37.74	37.82	37.74	37.76	849	+0.03(+0.08%)
Dec 29, 2009	37.45	37.73	37.45	37.73	1,775	+0.24(+0.63%)
Dec 28, 2009	37.39	37.49	37.39	37.49	4,214	+0.02(+0.06%)
Dec 24, 2009	37.48	37.48	37.47	37.47	271	-0.25(-0.66%)
Dec 23, 2009	37.83	37.92	37.72	37.72	4,619	-0.10(-0.27%)
Dec 22, 2009	37.90	37.90	37.73	37.82	3,519	-0.18(-0.48%)
Dec 21, 2009	38.16	38.16	38.00	38.00	58,997	-0.28(-0.74%)
Dec 18, 2009	38.45	38.51	38.28	38.29	7,473	-0.25(-0.65%)
Dec 17, 2009	38.49	38.54	38.42	38.54	5,725	+0.31(+0.81%)
Dec 16, 2009	38.23	38.39	38.23	38.23	17,256	+0.19(+0.50%)
Dec 15, 2009	38.09	38.15	38.03	38.03	827	-0.11(-0.29%)
Dec 14, 2009	38.17	38.17	38.13	38.15	7,935	+0.27(+0.72%)
Dec 11, 2009	37.81	37.87	37.72	37.87	3,487	+0.07(+0.19%)
Dec 10, 2009	37.93	37.95	37.80	37.80	3,797	-0.30(-0.79%)
Dec 09, 2009	38.37	38.42	37.99	38.10	4,646	-0.31(-0.80%)
Dec 08, 2009	38.62	38.62	38.39	38.41	30,332	-0.05(-0.13%)
Dec 07, 2009	38.43	38.49	38.39	38.46	5,604	+0.04(+0.12%)
Dec 04, 2009	38.73	38.73	38.37	38.42	6,232	-0.58(-1.49%)
Dec 03, 2009	39.03	39.08	38.95	39.00	9,789	-0.15(-0.38%)
Dec 02, 2009	39.35	39.38	39.12	39.15	10,047	-0.10(-0.26%)

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.