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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	45.00	45.32	44.87	45.22	4,582	+0.15(+0.34%)
Feb 27, 2014	45.00	45.08	44.96	45.07	16,067	+0.25(+0.57%)
Feb 26, 2014	44.64	44.81	44.63	44.81	2,162	+0.18(+0.40%)
Feb 25, 2014	44.58	44.64	44.55	44.64	3,074	+0.42(+0.96%)
Feb 24, 2014	44.22	44.25	44.13	44.21	5,849	+0.04(+0.08%)
Feb 21, 2014	44.09	44.22	44.09	44.17	1,901	+0.21(+0.47%)
Feb 20, 2014	44.23	44.23	43.92	43.97	2,071	-0.64(-1.43%)
Feb 19, 2014	44.73	44.73	44.57	44.60	1,376	-0.03(-0.07%)
Feb 18, 2014	44.45	44.76	44.45	44.64	9,120	+0.26(+0.59%)
Feb 14, 2014	44.49	44.37	44.37	44.37	2,136	-0.15(-0.34%)
Feb 13, 2014	44.46	44.54	44.42	44.52	10,593	+0.29(+0.66%)
Feb 12, 2014	44.34	44.37	44.17	44.23	6,446	-0.26(-0.59%)
Feb 11, 2014	44.58	44.61	44.42	44.49	4,041	-0.29(-0.65%)
Feb 10, 2014	44.53	44.79	44.53	44.78	11,819	+0.11(+0.25%)
Feb 07, 2014	44.55	44.72	44.55	44.67	17,627	+0.15(+0.34%)
Feb 06, 2014	44.46	44.52	44.34	44.52	5,378	+0.02(+0.05%)
Feb 05, 2014	44.82	44.82	44.50	44.50	6,937	-0.55(-1.23%)
Feb 04, 2014	45.32	45.32	45.05	45.05	16,115	-0.56(-1.22%)
Feb 03, 2014	45.18	45.74	45.12	45.61	14,974	+0.42(+0.94%)
Jan 31, 2014	45.16	45.19	45.05	45.19	9,857	+0.25(+0.55%)
Jan 30, 2014	44.89	44.96	44.74	44.94	10,662	-0.01(-0.02%)
Jan 29, 2014	44.74	45.06	44.72	44.95	32,995	+0.34(+0.76%)
Jan 28, 2014	44.61	44.61	44.50	44.61	6,741	+0.00(+0.01%)
Jan 27, 2014	44.89	44.98	44.61	44.61	18,655	-0.25(-0.56%)
Jan 24, 2014	44.81	44.88	44.81	44.86	31,883	+0.13(+0.28%)
Jan 23, 2014	44.50	44.79	44.50	44.73	14,118	+0.48(+1.08%)
Jan 22, 2014	44.33	44.43	44.25	44.25	3,278	-0.25(-0.57%)
Jan 21, 2014	44.53	44.55	44.44	44.51	7,582	+0.04(+0.08%)
Jan 17, 2014	44.31	44.47	44.47	44.47	27,244	+0.09(+0.21%)
Jan 16, 2014	44.40	44.40	44.27	44.38	5,061	+0.30(+0.69%)
Jan 15, 2014	44.27	44.13	44.05	44.07	3,764	-0.19(-0.44%)
Jan 14, 2014	44.49	44.49	44.22	44.27	7,326	-0.32(-0.72%)
Jan 13, 2014	44.55	44.64	44.46	44.59	7,122	-0.01(-0.02%)
Jan 10, 2014	44.43	44.60	44.43	44.60	1,529	+0.44(+1.00%)
Jan 09, 2014	43.90	44.16	43.87	44.16	4,202	+0.45(+1.03%)
Jan 08, 2014	43.41	43.71	43.41	43.71	4,026	+0.16(+0.36%)
Jan 07, 2014	43.53	43.62	43.47	43.55	3,815	+0.09(+0.21%)
Jan 06, 2014	43.36	43.62	43.36	43.46	7,848	+0.16(+0.38%)
Jan 03, 2014	43.09	43.32	43.09	43.29	10,738	+0.14(+0.33%)
Jan 02, 2014	42.94	43.18	42.92	43.15	105,109	+0.33(+0.77%)
Dec 31, 2013	43.03	42.82	42.82	42.82	6,143	-0.24(-0.56%)
Dec 30, 2013	43.00	43.11	43.00	43.06	10,707	+0.37(+0.88%)
Dec 27, 2013	42.82	42.93	42.68	42.69	24,765	-0.17(-0.40%)
Dec 26, 2013	42.84	42.86	42.73	42.86	15,207	-0.18(-0.42%)
Dec 24, 2013	43.07	43.07	42.99	43.04	32,596	-0.19(-0.43%)
Dec 23, 2013	43.34	43.50	43.23	43.23	6,294	-0.22(-0.50%)
Dec 20, 2013	43.29	43.44	43.18	43.44	6,928	+0.51(+1.19%)
Dec 19, 2013	43.03	43.14	42.89	42.94	52,305	-0.20(-0.47%)
Dec 18, 2013	43.23	43.42	43.04	43.14	10,614	-0.35(-0.81%)
Dec 17, 2013	43.29	43.49	43.29	43.49	2,773	+0.24(+0.55%)
Dec 16, 2013	43.53	43.58	43.19	43.25	3,088	+0.04(+0.10%)
Dec 13, 2013	43.06	43.21	43.06	43.21	1,716	+0.26(+0.61%)
Dec 12, 2013	42.96	43.00	42.93	42.94	8,193	-0.17(-0.40%)
Dec 11, 2013	43.22	43.31	43.08	43.12	5,452	-0.16(-0.36%)
Dec 10, 2013	43.40	43.40	43.13	43.27	12,278	+0.31(+0.71%)
Dec 09, 2013	42.90	43.03	42.90	42.97	34,569	+0.12(+0.28%)
Dec 06, 2013	42.82	42.95	42.70	42.85	4,133	+0.09(+0.21%)
Dec 05, 2013	42.79	42.93	42.70	42.76	11,562	-0.11(-0.26%)
Dec 04, 2013	42.97	43.11	42.77	42.87	6,984	-0.57(-1.31%)
Dec 03, 2013	43.43	43.55	43.43	43.44	42,622	+0.02(+0.05%)

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.