Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1-5 Year US TIPS Index Pimoc ETF (NY: STPZ )

51.64 +0.10 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 41.86 41.87 41.73 41.86 47,580 -0.01(-0.02%)
May 27, 2010 41.83 41.88 41.79 41.87 68,061 -0.05(-0.12%)
May 26, 2010 41.85 41.91 41.84 41.91 25,173 +0.00(+0.00%)
May 25, 2010 41.96 42.00 41.89 41.91 79,783 -0.06(-0.15%)
May 24, 2010 42.01 42.04 41.93 41.98 133,781 +0.01(+0.02%)
May 21, 2010 42.04 42.04 41.92 41.97 54,094 -0.11(-0.27%)
May 20, 2010 42.01 42.09 41.94 42.09 82,785 -0.07(-0.17%)
May 19, 2010 42.25 42.26 42.14 42.16 38,513 -0.12(-0.29%)
May 18, 2010 42.23 42.30 42.21 42.28 216,795 +0.06(+0.15%)
May 17, 2010 42.27 42.30 42.21 42.22 48,671 -0.06(-0.13%)
May 14, 2010 42.27 42.30 42.22 42.27 65,605 +0.02(+0.04%)
May 13, 2010 42.27 42.28 42.19 42.26 21,541 +0.02(+0.04%)
May 12, 2010 42.23 42.26 42.19 42.24 74,891 +0.02(+0.06%)
May 11, 2010 42.21 42.23 42.16 42.22 52,357 +0.05(+0.12%)
May 10, 2010 42.13 42.22 42.13 42.17 41,293 -0.01(-0.02%)
May 07, 2010 42.18 42.24 42.06 42.17 83,235 -0.19(-0.46%)
May 06, 2010 42.23 42.39 42.06 42.37 246 +0.19(+0.44%)
May 05, 2010 42.19 42.22 42.15 42.18 58,314 -0.01(-0.02%)
May 04, 2010 42.20 42.21 42.15 42.19 97,228 +0.07(+0.17%)
May 03, 2010 42.15 42.15 42.07 42.12 118,204 -0.07(-0.16%)
Apr 30, 2010 42.18 42.19 42.16 42.18 59,796 +0.02(+0.06%)
Apr 29, 2010 42.13 42.17 42.09 42.16 132,085 +0.07(+0.17%)
Apr 28, 2010 42.06 42.09 42.02 42.09 48,701 -0.02(-0.06%)
Apr 27, 2010 42.04 42.12 42.02 42.11 65,147 +0.09(+0.21%)
Apr 26, 2010 41.95 42.04 41.94 42.02 107,895 +0.03(+0.08%)
Apr 23, 2010 41.96 42.00 41.93 41.99 57,868 -0.01(-0.02%)
Apr 22, 2010 42.07 42.09 41.94 42.00 97,578 -0.08(-0.19%)
Apr 21, 2010 42.05 42.08 42.01 42.08 383,448 +0.03(+0.08%)
Apr 20, 2010 42.00 42.04 42.00 42.04 61,738 +0.01(+0.02%)
Apr 19, 2010 42.04 42.04 42.00 42.04 66,986 -0.03(-0.08%)
Apr 16, 2010 42.05 42.09 42.03 42.07 87,735 +0.04(+0.10%)
Apr 15, 2010 41.96 42.04 41.96 42.03 48,843 +0.06(+0.15%)
Apr 14, 2010 41.95 41.99 41.92 41.96 42,622 -0.02(-0.04%)
Apr 13, 2010 41.99 42.01 41.94 41.98 77,123 +0.02(+0.04%)
Apr 12, 2010 41.96 41.99 41.93 41.96 55,879 +0.02(+0.06%)
Apr 09, 2010 41.90 41.94 41.88 41.94 76,667 +0.00(+0.00%)
Apr 08, 2010 41.98 41.99 41.92 41.94 22,811 -0.03(-0.08%)
Apr 07, 2010 41.86 41.98 41.83 41.97 123,070 +0.15(+0.35%)
Apr 06, 2010 41.80 41.83 41.77 41.83 97,320 +0.07(+0.17%)
Apr 05, 2010 41.78 41.79 41.69 41.75 79,596 -0.11(-0.25%)
Apr 01, 2010 41.82 41.86 41.86 41.86 70,978 -0.02(-0.04%)
Mar 31, 2010 41.80 41.87 41.78 41.87 48,770 +0.04(+0.10%)
Mar 30, 2010 41.77 41.84 41.77 41.83 125,304 +0.01(+0.02%)
Mar 29, 2010 41.83 41.85 41.79 41.83 292,757 -0.01(-0.02%)
Mar 26, 2010 41.78 41.84 41.76 41.83 75,111 +0.03(+0.08%)
Mar 25, 2010 41.79 41.82 41.75 41.80 161,520 +0.01(+0.02%)
Mar 24, 2010 41.87 41.88 41.76 41.79 77,984 -0.15(-0.35%)
Mar 23, 2010 41.96 41.98 41.92 41.94 82,183 +0.00(+0.00%)
Mar 22, 2010 41.88 41.96 41.88 41.94 70,196 +0.03(+0.08%)
Mar 19, 2010 41.99 42.02 41.88 41.91 110,051 -0.13(-0.31%)
Mar 18, 2010 42.09 42.09 42.02 42.04 82,972 -0.10(-0.23%)
Mar 17, 2010 42.09 42.14 42.09 42.13 69,589 +0.01(+0.02%)
Mar 16, 2010 42.04 42.13 42.03 42.13 172,437 +0.10(+0.23%)
Mar 15, 2010 42.03 42.04 42.00 42.03 73,056 +0.03(+0.08%)
Mar 12, 2010 42.00 42.05 41.98 42.00 193,151 -0.01(-0.02%)
Mar 11, 2010 42.00 42.02 41.98 42.00 128,589 +0.00(+0.00%)
Mar 10, 2010 42.00 42.03 42.00 42.00 145,549 -0.02(-0.06%)
Mar 09, 2010 42.05 42.05 41.99 42.03 66,187 +0.02(+0.06%)
Mar 08, 2010 41.98 42.03 41.94 42.00 3,975,316 +0.03(+0.08%)
Mar 05, 2010 41.92 42.00 41.91 41.97 74,528 +0.00(+0.00%)
Mar 04, 2010 41.96 42.00 41.94 41.97 101,147 -0.02(-0.06%)
Mar 03, 2010 41.96 42.00 41.96 42.00 91,680 +0.00(+0.00%)
Mar 02, 2010 41.96 42.00 41.95 42.00 141,395 +0.05(+0.12%)
Mar 01, 2010 41.97 41.97 41.92 41.95 79,802 -0.01(-0.02%)
Feb 26, 2010 41.94 41.96 41.92 41.96 52,287 +0.02(+0.04%)
Feb 25, 2010 41.95 41.96 41.91 41.94 52,193 -0.01(-0.02%)
Feb 24, 2010 41.96 41.96 41.88 41.95 43,729 -0.01(-0.02%)
Feb 23, 2010 41.95 41.98 41.93 41.96 60,012 +0.04(+0.10%)
Feb 22, 2010 41.93 41.95 41.88 41.91 58,686 -0.02(-0.06%)
Feb 19, 2010 41.95 41.95 41.90 41.94 125,814 -0.11(-0.25%)
Feb 18, 2010 42.06 42.07 42.00 42.04 177,149 +0.01(+0.02%)
Feb 17, 2010 42.06 42.09 42.01 42.04 220,850 -0.04(-0.10%)
Feb 16, 2010 42.00 42.08 41.96 42.08 125,760 +0.04(+0.10%)
Feb 12, 2010 42.06 42.04 42.04 42.04 125,444 +0.03(+0.08%)
Feb 11, 2010 41.99 42.01 41.96 42.00 83,352 +0.01(+0.02%)
Feb 10, 2010 42.05 42.07 41.96 42.00 116,182 -0.06(-0.15%)
Feb 09, 2010 42.06 42.10 42.02 42.06 66,145 -0.01(-0.02%)
Feb 08, 2010 42.08 42.09 42.04 42.07 75,615 -0.03(-0.08%)
Feb 05, 2010 42.14 42.17 42.05 42.10 90,381 -0.05(-0.12%)
Feb 04, 2010 42.11 42.15 42.08 42.15 85,404 +0.06(+0.15%)
Feb 03, 2010 42.07 42.17 42.04 42.09 129,166 -0.03(-0.08%)
Feb 02, 2010 42.06 42.12 42.05 42.12 64,359 +0.06(+0.15%)
Feb 01, 2010 42.00 42.06 41.96 42.05 91,915 +0.03(+0.08%)
Jan 29, 2010 41.96 42.02 41.95 42.02 97,002 +0.00(+0.00%)
Jan 28, 2010 41.98 42.02 41.96 42.02 84,205 +0.02(+0.06%)
Jan 27, 2010 42.10 42.11 41.98 42.00 116,447 -0.09(-0.21%)
Jan 26, 2010 42.08 42.09 42.04 42.09 97,837 +0.04(+0.10%)
Jan 25, 2010 42.02 42.08 42.00 42.04 82,083 +0.07(+0.17%)
Jan 22, 2010 42.04 42.04 41.97 41.97 129,445 -0.11(-0.25%)
Jan 21, 2010 42.04 42.11 42.04 42.08 68,063 +0.01(+0.02%)
Jan 20, 2010 42.04 42.10 42.04 42.07 115,576 +0.01(+0.02%)
Jan 19, 2010 42.04 42.07 41.97 42.06 81,539 +0.02(+0.06%)
Jan 15, 2010 42.00 42.04 42.04 42.04 42,512 +0.10(+0.23%)
Jan 14, 2010 41.93 41.96 41.90 41.94 129,748 +0.07(+0.17%)
Jan 13, 2010 41.92 41.92 41.86 41.87 65,823 -0.09(-0.21%)
Jan 12, 2010 41.91 41.97 41.91 41.96 61,428 +0.04(+0.10%)
Jan 11, 2010 41.91 41.92 41.87 41.91 55,455 +0.03(+0.08%)
Jan 08, 2010 41.91 41.91 41.84 41.88 78,663 +0.04(+0.10%)
Jan 07, 2010 41.82 41.86 41.80 41.84 57,095 +0.01(+0.02%)
Jan 06, 2010 41.79 41.83 41.75 41.83 81,405 +0.03(+0.08%)
Jan 05, 2010 41.78 41.82 41.74 41.80 76,263 +0.08(+0.19%)
Jan 04, 2010 41.70 41.72 41.63 41.72 71,337 +0.03(+0.08%)
Dec 31, 2009 41.63 41.69 41.69 41.69 43,375 -0.02(-0.04%)
Dec 30, 2009 41.69 41.72 41.67 41.70 103,741 +0.02(+0.06%)
Dec 29, 2009 41.67 41.71 41.57 41.68 50,953 -0.02(-0.04%)
Dec 28, 2009 41.70 41.72 41.66 41.70 82,462 -0.02(-0.04%)
Dec 24, 2009 41.72 41.73 41.67 41.71 38,622 -0.05(-0.12%)
Dec 23, 2009 41.73 41.78 41.73 41.76 61,217 +0.00(+0.00%)
Dec 22, 2009 41.72 41.77 41.72 41.76 44,676 -0.03(-0.08%)
Dec 21, 2009 41.82 41.82 41.74 41.79 134,581 -0.06(-0.14%)
Dec 18, 2009 41.87 41.90 41.83 41.85 67,913 -0.04(-0.10%)
Dec 17, 2009 41.79 41.90 41.79 41.89 43,360 +0.07(+0.17%)
Dec 16, 2009 41.78 42.85 41.75 41.82 67,598 +0.04(+0.10%)
Dec 15, 2009 41.74 41.78 41.72 41.78 40,609 +0.05(+0.12%)
Dec 14, 2009 41.71 41.74 41.71 41.73 26,259 +0.02(+0.04%)
Dec 11, 2009 41.70 41.71 41.66 41.71 39,132 -0.02(-0.04%)
Dec 10, 2009 41.70 41.73 41.63 41.73 37,553 +0.00(+0.00%)
Dec 09, 2009 41.78 41.81 41.70 41.73 48,360 -0.09(-0.21%)
Dec 08, 2009 41.86 41.87 41.80 41.82 77,675 +0.01(+0.04%)
Dec 07, 2009 41.75 41.82 41.74 41.80 17,742 +0.03(+0.08%)
Dec 04, 2009 41.83 41.83 41.75 41.77 49,976 -0.15(-0.37%)
Dec 03, 2009 41.92 41.93 41.90 41.92 60,224 -0.04(-0.10%)
Dec 02, 2009 41.99 42.02 41.94 41.96 35,580 -0.02(-0.04%)
Dec 01, 2009 41.96 42.00 41.93 41.98 38,658 +0.00(+0.00%)
Nov 30, 2009 41.98 42.00 41.86 41.98 56,665 -0.02(-0.04%)
Nov 27, 2009 42.00 42.00 41.89 42.00 16,020 +0.01(+0.02%)
Nov 25, 2009 41.92 41.99 41.91 41.99 40,591 +0.06(+0.14%)
Nov 24, 2009 41.91 41.98 41.87 41.93 99,857 +0.04(+0.10%)
Nov 23, 2009 41.84 41.89 41.80 41.89 32,218 +0.04(+0.10%)
Nov 20, 2009 41.99 41.99 41.78 41.85 91,858 -0.02(-0.04%)
Nov 19, 2009 41.87 41.88 41.79 41.87 52,383 +0.02(+0.06%)
Nov 18, 2009 41.86 41.87 41.83 41.84 47,528 +0.05(+0.12%)
Nov 17, 2009 41.71 41.79 41.70 41.79 109,443 +0.02(+0.06%)
Nov 16, 2009 41.67 41.78 41.61 41.77 38,307 +0.13(+0.31%)
Nov 13, 2009 41.60 41.66 41.58 41.64 96,070 -0.02(-0.06%)
Nov 12, 2009 41.73 41.73 41.60 41.66 73,999 -0.06(-0.16%)
Nov 11, 2009 41.73 41.80 41.70 41.73 42,510 +0.04(+0.10%)
Nov 10, 2009 41.72 41.72 41.63 41.69 58,161 -0.01(-0.02%)
Nov 09, 2009 41.67 41.70 41.61 41.70 73,827 +0.11(+0.27%)
Nov 06, 2009 41.55 41.59 41.48 41.58 82,588 +0.04(+0.10%)
Nov 05, 2009 41.52 41.54 41.51 41.54 48,266 +0.06(+0.16%)
Nov 04, 2009 41.42 41.48 41.42 41.48 26,361 +0.04(+0.10%)
Nov 03, 2009 41.39 41.46 41.39 41.44 55,947 -0.01(-0.02%)
Nov 02, 2009 41.46 41.48 41.35 41.44 157,362 +0.01(+0.02%)
Oct 30, 2009 41.42 41.46 41.39 41.44 55,832 +0.01(+0.02%)
Oct 29, 2009 41.40 41.43 41.33 41.43 40,156 +0.01(+0.02%)
Oct 28, 2009 41.43 41.45 41.35 41.42 85,608 +0.00(+0.00%)
Oct 27, 2009 41.31 41.42 41.30 41.42 55,754 +0.17(+0.41%)
Oct 26, 2009 41.24 41.31 41.18 41.25 37,293 +0.00(+0.00%)
Oct 23, 2009 41.26 41.26 41.24 41.25 22,080 +0.00(+0.00%)
Oct 22, 2009 41.27 41.27 41.23 41.25 35,819 -0.05(-0.12%)
Oct 21, 2009 41.35 41.35 41.27 41.30 46,267 -0.06(-0.16%)
Oct 20, 2009 41.38 41.38 41.32 41.36 45,186 +0.01(+0.02%)
Oct 19, 2009 41.27 41.36 41.27 41.35 47,586 +0.08(+0.20%)
Oct 16, 2009 41.24 41.27 41.18 41.27 37,781 +0.05(+0.12%)
Oct 15, 2009 41.20 41.24 41.15 41.23 123,587 +0.04(+0.10%)
Oct 14, 2009 41.20 41.22 41.16 41.18 55,818 -0.04(-0.10%)
Oct 13, 2009 41.20 41.23 41.14 41.23 53,298 +0.06(+0.16%)
Oct 12, 2009 41.13 41.26 41.09 41.16 29,316 +0.06(+0.14%)
Oct 09, 2009 41.09 41.10 41.04 41.10 50,361 -0.06(-0.16%)
Oct 08, 2009 41.18 41.18 41.12 41.17 87,130 +0.02(+0.04%)
Oct 07, 2009 41.09 41.15 41.07 41.15 25,261 +0.07(+0.18%)
Oct 06, 2009 40.99 41.10 40.99 41.08 23,458 +0.01(+0.02%)
Oct 05, 2009 41.08 41.08 40.99 41.07 32,578 +0.05(+0.12%)
Oct 02, 2009 41.04 41.06 41.00 41.02 11,314 -0.06(-0.14%)
Oct 01, 2009 41.03 41.08 40.93 41.08 57,651 +0.10(+0.24%)
Sep 30, 2009 40.91 41.00 40.88 40.98 40,229 +0.09(+0.22%)
Sep 29, 2009 40.86 40.92 40.85 40.89 71,278 -0.05(-0.12%)
Sep 28, 2009 40.91 40.94 40.84 40.94 59,222 +0.03(+0.08%)
Sep 25, 2009 40.90 40.92 40.85 40.91 109,112 +0.00(+0.00%)
Sep 24, 2009 40.94 40.94 40.88 40.91 43,110 -0.02(-0.04%)
Sep 23, 2009 40.82 40.94 40.79 40.92 58,045 +0.04(+0.10%)
Sep 22, 2009 40.85 40.90 40.84 40.88 80,038 +0.06(+0.16%)
Sep 21, 2009 40.86 40.88 40.76 40.82 47,774 -0.03(-0.08%)
Sep 18, 2009 40.95 40.95 40.82 40.85 51,517 -0.09(-0.22%)
Sep 17, 2009 40.98 40.98 40.83 40.94 78,756 -0.02(-0.04%)
Sep 16, 2009 40.99 40.99 40.88 40.96 105,481 +0.02(+0.04%)
Sep 15, 2009 40.91 40.95 40.89 40.94 39,533 +0.02(+0.06%)
Sep 14, 2009 40.93 40.98 40.90 40.92 52,424 -0.03(-0.08%)
Sep 11, 2009 40.92 41.04 40.90 40.95 73,302 +0.04(+0.10%)
Sep 10, 2009 40.91 40.93 40.84 40.91 56,325 +0.04(+0.10%)
Sep 09, 2009 40.80 40.88 40.78 40.87 101,130 +0.06(+0.14%)
Sep 08, 2009 40.84 40.88 40.78 40.81 56,951 +0.11(+0.26%)
Sep 04, 2009 40.73 40.77 40.65 40.71 32,408 +0.02(+0.06%)
Sep 03, 2009 40.56 40.68 40.54 40.68 26,057 +0.06(+0.14%)
Sep 02, 2009 40.63 40.64 40.58 40.62 24,351 +0.03(+0.08%)
Sep 01, 2009 40.54 40.61 40.49 40.59 42,675 +0.07(+0.18%)
Aug 31, 2009 40.55 40.63 40.47 40.52 41,164 -0.07(-0.18%)
Aug 28, 2009 40.54 40.62 40.53 40.59 36,294 +0.04(+0.10%)
Aug 27, 2009 40.56 40.61 40.53 40.55 32,571 -0.01(-0.02%)
Aug 26, 2009 40.61 41.05 40.53 40.56 46,070 +0.02(+0.06%)
Aug 25, 2009 40.54 40.58 40.49 40.54 72,694 -0.05(-0.12%)
Aug 24, 2009 40.54 40.58 40.52 40.58 13,752 +0.03(+0.08%)
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.