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

25+ Year Zero Cpn U.S. Trsy Idx Pimoc ETF (NY: ZROZ )

83.57 -0.41 (-0.49%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 20, 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 (%)
Dec 31, 2010 53.42 54.53 53.42 54.30 65,570 +1.12(+2.10%)
Dec 30, 2010 52.53 53.21 52.53 53.18 17,200 -0.03(-0.06%)
Dec 29, 2010 51.48 53.51 51.48 53.21 240,605 +0.79(+1.50%)
Dec 28, 2010 53.36 53.39 52.10 52.43 19,937 -1.69(-3.12%)
Dec 27, 2010 52.99 54.12 52.75 54.12 18,099 +0.60(+1.12%)
Dec 23, 2010 53.44 53.51 52.95 53.51 11,510 +0.17(+0.31%)
Dec 22, 2010 53.30 53.48 53.12 53.35 32,405 -0.12(-0.22%)
Dec 21, 2010 52.83 53.54 52.45 53.47 18,083 +0.20(+0.37%)
Dec 20, 2010 53.99 54.41 53.05 53.27 14,278 -0.28(-0.52%)
Dec 17, 2010 51.88 53.81 51.76 53.55 23,262 +2.12(+4.12%)
Dec 16, 2010 51.16 51.57 50.92 51.43 47,254 +0.31(+0.60%)
Dec 15, 2010 52.43 52.50 50.75 51.13 21,061 -0.47(-0.92%)
Dec 14, 2010 52.58 52.82 51.60 51.60 24,524 -1.90(-3.55%)
Dec 13, 2010 53.01 53.78 52.94 53.50 6,270 +0.02(+0.04%)
Dec 10, 2010 53.21 53.80 53.15 53.48 7,241 -0.08(-0.15%)
Dec 09, 2010 53.46 54.04 52.46 53.56 17,365 +0.59(+1.12%)
Dec 08, 2010 53.42 53.65 51.85 52.97 31,543 -0.10(-0.19%)
Dec 07, 2010 53.52 53.94 52.34 53.07 43,055 -1.97(-3.58%)
Dec 06, 2010 54.37 55.04 54.32 55.04 5,550 +1.07(+1.98%)
Dec 03, 2010 55.26 55.26 53.95 53.97 8,282 -0.92(-1.68%)
Dec 02, 2010 55.32 55.75 54.87 54.89 7,217 -0.30(-0.55%)
Dec 01, 2010 55.59 56.24 55.11 55.20 11,072 -1.71(-3.01%)
Nov 30, 2010 57.67 57.83 56.74 56.91 28,054 +0.53(+0.95%)
Nov 29, 2010 55.87 56.56 55.73 56.38 14,399 +1.00(+1.80%)
Nov 26, 2010 54.93 55.55 54.93 55.38 12,270 +1.21(+2.23%)
Nov 24, 2010 54.78 54.17 54.17 54.17 33,357 -1.46(-2.62%)
Nov 23, 2010 55.84 55.92 55.35 55.63 39,721 +0.55(+1.00%)
Nov 22, 2010 55.55 55.76 54.54 55.08 14,316 +0.53(+0.96%)
Nov 19, 2010 54.36 54.61 54.06 54.55 17,350 +0.61(+1.13%)
Nov 18, 2010 53.77 53.99 53.14 53.94 7,923 +0.71(+1.34%)
Nov 17, 2010 53.91 54.38 53.23 53.23 17,707 -0.69(-1.27%)
Nov 16, 2010 52.64 54.08 51.72 53.92 30,275 +2.43(+4.72%)
Nov 15, 2010 52.94 53.21 51.49 51.49 29,896 -1.73(-3.25%)
Nov 12, 2010 53.30 53.86 53.16 53.21 16,606 +0.19(+0.35%)
Nov 11, 2010 53.14 53.23 53.03 53.03 20,426 -0.05(-0.08%)
Nov 10, 2010 53.06 53.70 52.08 53.07 107,129 -0.15(-0.28%)
Nov 09, 2010 55.35 55.83 53.20 53.22 33,961 -2.04(-3.68%)
Nov 08, 2010 55.41 55.80 54.59 55.26 18,402 +0.32(+0.59%)
Nov 05, 2010 55.39 55.50 54.88 54.93 58,966 -1.75(-3.09%)
Nov 04, 2010 56.52 57.08 56.33 56.68 17,970 -0.17(-0.30%)
Nov 03, 2010 59.96 60.68 56.47 56.86 66,617 -2.43(-4.09%)
Nov 02, 2010 58.60 59.45 58.60 59.28 18,903 +1.46(+2.52%)
Nov 01, 2010 58.21 58.21 57.65 57.83 3,891 -0.44(-0.75%)
Oct 29, 2010 57.57 58.31 57.57 58.26 14,989 +1.04(+1.81%)
Oct 28, 2010 57.64 57.83 57.05 57.22 10,709 -0.28(-0.48%)
Oct 27, 2010 57.83 58.33 57.28 57.50 17,773 -2.15(-3.60%)
Oct 25, 2010 60.39 60.39 59.64 59.65 5,027 +0.56(+0.94%)
Oct 22, 2010 58.41 59.18 58.41 59.09 2,989 +0.24(+0.41%)
Oct 21, 2010 59.61 59.72 58.85 58.85 4,225 -0.81(-1.36%)
Oct 20, 2010 59.91 60.09 59.67 59.67 7,856 +0.31(+0.52%)
Oct 19, 2010 58.63 59.87 58.40 59.36 28,554 +0.59(+1.00%)
Oct 18, 2010 59.06 59.45 58.77 58.77 51,328 +0.67(+1.15%)
Oct 15, 2010 58.51 58.88 57.62 58.10 200,348 -1.57(-2.63%)
Oct 14, 2010 62.00 62.00 59.55 59.67 109,502 -1.51(-2.46%)
Oct 13, 2010 60.80 61.27 60.17 61.18 199,495 -0.84(-1.36%)
Oct 12, 2010 63.14 63.39 61.78 62.02 65,392 -0.73(-1.16%)
Oct 11, 2010 62.81 63.05 62.59 62.75 15,596 -0.34(-0.54%)
Oct 08, 2010 63.09 64.30 62.95 63.09 54,658 -0.51(-0.80%)
Oct 07, 2010 64.24 64.38 63.60 63.60 3,134 -1.13(-1.75%)
Oct 06, 2010 63.68 65.28 63.68 64.74 80,073 +1.17(+1.84%)
Oct 05, 2010 64.20 64.25 63.32 63.56 54,739 -0.82(-1.27%)
Oct 04, 2010 64.30 64.43 64.07 64.38 19,547 -0.28(-0.43%)
Oct 01, 2010 64.66 65.41 64.07 64.66 327,302 -0.02(-0.03%)
Sep 30, 2010 65.12 65.12 63.98 64.68 9,952 -0.87(-1.32%)
Sep 29, 2010 66.16 66.16 65.39 65.54 10,034 -0.70(-1.06%)
Sep 28, 2010 65.53 66.38 65.53 66.25 31,316 +0.83(+1.26%)
Sep 27, 2010 64.52 65.44 64.52 65.42 37,904 +1.87(+2.94%)
Sep 24, 2010 64.01 64.01 63.55 63.55 34,855 -1.39(-2.14%)
Sep 23, 2010 65.38 65.51 64.37 64.94 15,080 +0.40(+0.62%)
Sep 22, 2010 64.44 64.97 64.14 64.54 23,667 +1.11(+1.75%)
Sep 21, 2010 62.64 64.14 62.53 63.43 88,279 +1.36(+2.19%)
Sep 20, 2010 62.00 62.33 61.53 62.07 39,918 +0.56(+0.90%)
Sep 17, 2010 61.51 61.84 61.07 61.51 26,085 -0.66(-1.06%)
Sep 15, 2010 62.83 63.05 62.14 62.17 29,855 -1.84(-2.87%)
Sep 14, 2010 63.17 64.01 63.17 64.01 33,650 +1.13(+1.80%)
Sep 13, 2010 61.89 63.20 61.89 62.87 90,167 +0.53(+0.86%)
Sep 10, 2010 62.41 62.66 61.95 62.34 35,480 -0.74(-1.17%)
Sep 09, 2010 63.96 64.04 62.63 63.08 60,135 -2.17(-3.33%)
Sep 08, 2010 65.55 65.64 64.71 65.25 33,141 -0.90(-1.36%)
Sep 07, 2010 65.38 66.34 65.14 66.15 9,299 +2.43(+3.82%)
Sep 03, 2010 62.94 63.93 62.63 63.71 46,414 -1.33(-2.04%)
Sep 02, 2010 65.72 65.72 64.59 65.04 47,286 -1.47(-2.21%)
Sep 01, 2010 67.17 68.57 65.58 66.52 76,219 -2.54(-3.68%)
Aug 31, 2010 68.45 69.17 68.15 69.05 27,867 +1.22(+1.79%)
Aug 30, 2010 66.34 67.97 66.22 67.84 67,916 +2.02(+3.07%)
Aug 27, 2010 65.82 68.87 65.71 65.82 85,294 -3.42(-4.95%)
Aug 26, 2010 68.27 69.29 68.06 69.24 32,116 +1.21(+1.78%)
Aug 25, 2010 69.55 70.03 67.60 68.03 63,571 -0.32(-0.46%)
Aug 24, 2010 67.19 68.61 66.97 68.35 125,666 +2.11(+3.19%)
Aug 23, 2010 65.94 66.43 65.49 66.24 16,817 -0.02(-0.02%)
Aug 20, 2010 66.88 67.18 66.12 66.25 38,519 -0.17(-0.26%)
Aug 19, 2010 64.82 66.88 64.68 66.43 18,228 +1.74(+2.69%)
Aug 18, 2010 64.89 65.67 64.56 64.68 68,301 +0.78(+1.22%)
Aug 17, 2010 64.81 64.81 63.65 63.90 44,306 -0.66(-1.02%)
Aug 16, 2010 64.04 64.71 63.62 64.56 23,872 +3.05(+4.95%)
Aug 13, 2010 61.51 61.66 60.82 61.51 41,331 +1.40(+2.32%)
Aug 12, 2010 60.31 61.09 59.85 60.12 43,482 -0.41(-0.67%)
Aug 11, 2010 59.24 60.52 59.24 60.52 29,368 +1.54(+2.61%)
Aug 10, 2010 59.23 60.18 58.96 58.98 11,142 -0.26(-0.43%)
Aug 09, 2010 59.01 59.27 59.01 59.24 7,788 -0.26(-0.43%)
Aug 06, 2010 59.49 59.53 59.03 59.49 5,006 +0.82(+1.40%)
Aug 05, 2010 59.10 59.15 58.58 58.67 16,644 -0.00(-0.00%)
Aug 04, 2010 58.83 59.03 58.42 58.67 7,602 -0.20(-0.35%)
Aug 03, 2010 58.83 59.39 58.80 58.88 15,167 +0.02(+0.04%)
Aug 02, 2010 59.28 59.35 58.72 58.85 40,440 -1.53(-2.54%)
Jul 30, 2010 60.39 60.39 59.82 60.39 31,365 +1.73(+2.96%)
Jul 29, 2010 57.92 58.75 57.73 58.65 34,896 -0.29(-0.50%)
Jul 28, 2010 58.56 59.23 58.41 58.94 22,189 +0.12(+0.20%)
Jul 27, 2010 59.25 59.38 58.82 58.82 2,329 -1.03(-1.72%)
Jul 26, 2010 59.79 60.07 59.21 59.85 5,079 -0.31(-0.51%)
Jul 23, 2010 61.31 61.45 60.12 60.16 5,816 -1.19(-1.93%)
Jul 22, 2010 62.08 62.08 61.20 61.35 25,500 -1.24(-1.98%)
Jul 21, 2010 60.94 62.59 60.94 62.59 12,083 +1.96(+3.23%)
Jul 20, 2010 61.07 61.10 60.62 60.63 19,308 +0.11(+0.19%)
Jul 19, 2010 61.09 61.09 60.51 60.51 13,122 -0.58(-0.95%)
Jul 16, 2010 61.09 61.24 60.83 61.09 10,964 +0.20(+0.33%)
Jul 15, 2010 60.33 61.14 60.33 60.89 26,160 +0.86(+1.44%)
Jul 14, 2010 59.16 60.09 59.16 60.03 8,441 +1.21(+2.06%)
Jul 13, 2010 59.46 59.46 58.52 58.82 12,167 -1.38(-2.28%)
Jul 12, 2010 59.81 60.19 59.81 60.19 1,188 +0.26(+0.43%)
Jul 09, 2010 59.94 60.08 59.89 59.94 7,856 -0.66(-1.09%)
Jul 08, 2010 60.59 60.95 60.44 60.60 141,784 -0.88(-1.44%)
Jul 07, 2010 62.68 62.68 61.26 61.48 8,320 -1.35(-2.14%)
Jul 06, 2010 61.90 62.88 61.90 62.83 12,412 +0.99(+1.60%)
Jul 02, 2010 61.84 62.79 61.52 61.84 62,464 -1.15(-1.82%)
Jul 01, 2010 62.89 64.47 62.72 62.99 181,719 +0.55(+0.88%)
Jun 30, 2010 62.29 64.89 61.75 62.44 7,752 +0.02(+0.04%)
Jun 29, 2010 61.53 62.41 61.53 62.41 15,542 +2.26(+3.75%)
Jun 25, 2010 60.16 60.43 59.22 60.16 13,746 +0.36(+0.60%)
Jun 24, 2010 60.77 60.78 59.49 59.80 10,984 -0.84(-1.39%)
Jun 23, 2010 59.90 60.75 59.90 60.64 1,464 +0.91(+1.52%)
Jun 22, 2010 59.21 59.73 59.18 59.73 4,332 +1.15(+1.96%)
Jun 21, 2010 57.72 58.94 57.72 58.58 1,234 -0.49(-0.82%)
Jun 18, 2010 59.07 59.26 59.07 59.07 1,626 -0.36(-0.60%)
Jun 17, 2010 58.50 59.68 58.50 59.43 965 +0.99(+1.70%)
Jun 16, 2010 58.49 58.49 58.43 58.43 599 +0.08(+0.14%)
Jun 15, 2010 58.46 58.46 58.35 58.35 930 +0.47(+0.82%)
Jun 14, 2010 57.51 58.02 57.44 57.88 2,065 -0.86(-1.46%)
Jun 11, 2010 58.32 59.19 58.15 58.73 19,064 +1.30(+2.26%)
Jun 10, 2010 58.47 58.47 57.33 57.44 20,503 -2.10(-3.52%)
Jun 09, 2010 59.02 59.53 58.65 59.53 4,892 +0.13(+0.22%)
Jun 08, 2010 59.32 59.40 59.32 59.40 299 +0.36(+0.62%)
Jun 07, 2010 59.19 59.19 59.03 59.03 1,453 -0.23(-0.38%)
Jun 04, 2010 59.26 59.26 57.86 59.26 26,131 +2.61(+4.61%)
Jun 03, 2010 56.33 56.65 56.33 56.65 605 -0.41(-0.71%)
Jun 02, 2010 58.13 58.13 57.03 57.05 45,638 -0.37(-0.64%)
May 28, 2010 57.03 57.42 57.42 57.42 10,651 +0.04(+0.07%)
May 27, 2010 57.87 57.88 57.06 57.38 9,852 -1.63(-2.76%)
May 26, 2010 59.57 59.57 58.96 59.01 4,693 -0.83(-1.38%)
May 25, 2010 61.10 61.10 59.60 59.84 19,551 +0.83(+1.40%)
May 24, 2010 60.27 60.27 59.01 59.01 3,794 -1.11(-1.85%)
May 21, 2010 60.85 61.21 59.13 60.12 43,053 +0.47(+0.79%)
May 20, 2010 59.37 60.03 59.09 59.65 31,447 +2.60(+4.56%)
May 19, 2010 57.10 57.99 57.04 57.05 3,766 +1.17(+2.10%)
May 17, 2010 55.72 55.88 55.88 55.88 1,730 -0.09(-0.16%)
May 14, 2010 55.97 55.97 54.08 55.97 3,395 +2.64(+4.96%)
May 13, 2010 53.66 53.66 53.33 53.33 798 +0.02(+0.03%)
May 12, 2010 53.81 53.82 53.30 53.31 6,213 -1.04(-1.91%)
May 11, 2010 54.35 54.35 54.35 54.35 2,263 -0.14(-0.25%)
May 10, 2010 54.40 54.48 54.40 54.48 7,577 -1.79(-3.18%)
May 07, 2010 57.16 59.63 56.27 56.27 6,790 -1.86(-3.20%)
May 06, 2010 55.70 59.16 55.68 58.13 18,573 +3.20(+5.82%)
May 05, 2010 54.93 54.93 54.93 54.93 665 +0.59(+1.08%)
May 04, 2010 53.85 54.35 53.49 54.35 22,684 +1.98(+3.77%)
May 03, 2010 52.32 52.37 52.19 52.37 3,861 -0.07(-0.13%)
Apr 30, 2010 51.79 52.44 51.79 52.44 23,898 +1.03(+2.00%)
Apr 29, 2010 51.43 51.45 51.41 51.41 3,594 +0.31(+0.60%)
Apr 28, 2010 51.47 51.58 50.95 51.10 8,771 -0.87(-1.68%)
Apr 27, 2010 51.36 52.25 51.36 51.97 15,011 +1.64(+3.25%)
Apr 23, 2010 50.34 50.34 50.34 50.34 5,325 -0.47(-0.92%)
Apr 22, 2010 50.80 50.80 50.80 50.80 3,994 +0.11(+0.21%)
Apr 21, 2010 50.70 50.70 50.70 50.70 213 +0.63(+1.26%)
Apr 20, 2010 50.07 50.09 50.07 50.07 1,264 +0.12(+0.24%)
Apr 15, 2010 49.95 49.95 49.95 49.95 0 +0.38(+0.76%)
Apr 14, 2010 49.57 49.57 49.57 49.57 133 -0.33(-0.67%)
Apr 12, 2010 49.90 49.90 49.90 49.90 0 +1.01(+2.06%)
Apr 08, 2010 48.90 48.90 48.90 48.90 0 -0.36(-0.73%)
Apr 07, 2010 48.72 49.32 48.72 49.26 7,056 +1.52(+3.19%)
Apr 06, 2010 48.01 48.23 47.73 47.73 2,017 -0.48(-0.99%)
Apr 05, 2010 48.41 48.41 48.06 48.21 9,919 -0.98(-1.99%)
Apr 01, 2010 49.30 49.19 49.19 49.19 8,787 -0.14(-0.29%)
Mar 31, 2010 49.26 49.33 49.26 49.33 10,464 -0.02(-0.05%)
Mar 29, 2010 49.35 49.35 49.35 49.35 0 +0.20(+0.40%)
Mar 25, 2010 49.16 49.16 49.16 49.16 0 -0.79(-1.58%)
Mar 24, 2010 50.87 50.87 49.90 49.95 732 -1.73(-3.34%)
Mar 23, 2010 51.67 51.67 51.67 51.67 133 -0.29(-0.56%)
Mar 19, 2010 51.97 51.97 51.97 51.97 0 +0.19(+0.36%)
Mar 18, 2010 52.16 52.16 51.75 51.78 5,991 -0.04(-0.07%)
Mar 17, 2010 51.99 52.00 51.81 51.82 21,302 -0.02(-0.04%)
Mar 16, 2010 51.43 51.84 51.43 51.84 40,801 +0.57(+1.11%)
Mar 15, 2010 51.18 51.27 51.18 51.27 21,835 +0.07(+0.13%)
Mar 12, 2010 50.96 51.29 50.96 51.20 65,239 +0.59(+1.16%)
Mar 11, 2010 50.62 50.62 50.62 50.62 133 +0.51(+1.02%)
Mar 10, 2010 49.92 50.10 49.89 50.10 200,111 +0.12(+0.24%)
Mar 09, 2010 50.51 50.51 49.96 49.98 1,597 -0.47(-0.94%)
Mar 08, 2010 50.47 50.62 50.46 50.46 2,218 -0.74(-1.44%)
Mar 05, 2010 51.05 51.23 51.05 51.19 4,260 -1.22(-2.34%)
Mar 04, 2010 52.42 52.42 52.42 52.42 3,727 +0.85(+1.65%)
Mar 03, 2010 51.34 51.57 51.34 51.57 665 -0.02(-0.03%)
Mar 02, 2010 51.58 51.58 51.58 51.58 191 -0.41(-0.78%)
Mar 01, 2010 51.99 51.99 51.99 51.99 266 -0.47(-0.90%)
Feb 26, 2010 52.03 52.76 52.03 52.46 7,775 +0.67(+1.29%)
Feb 25, 2010 51.61 51.83 51.61 51.79 1,258 +0.55(+1.07%)
Feb 24, 2010 51.09 51.36 51.09 51.25 16,987 +0.20(+0.40%)
Feb 23, 2010 49.98 51.13 49.98 51.04 8,920 +1.24(+2.49%)
Feb 22, 2010 49.59 49.80 49.59 49.80 499 -0.30(-0.60%)
Feb 19, 2010 49.78 50.10 49.77 50.10 2,529 +0.54(+1.09%)
Feb 18, 2010 49.57 49.79 48.93 49.56 3,959 -0.75(-1.49%)
Feb 17, 2010 50.18 50.31 50.18 50.31 772 -0.79(-1.54%)
Feb 16, 2010 50.95 51.10 50.95 51.10 266 +0.21(+0.41%)
Feb 12, 2010 50.89 50.89 50.89 50.89 133 +0.19(+0.37%)
Feb 11, 2010 50.98 51.05 50.40 50.71 4,924 -0.62(-1.20%)
Feb 10, 2010 52.27 52.27 51.01 51.32 24,956 -0.67(-1.29%)
Feb 09, 2010 52.80 52.82 51.99 51.99 7,722 -0.83(-1.58%)
Feb 08, 2010 52.82 52.82 52.82 52.82 798 +0.48(+0.92%)
Feb 05, 2010 52.34 52.34 52.34 52.34 1,331 -0.43(-0.81%)
Feb 04, 2010 52.43 52.77 52.43 52.77 4,926 +1.43(+2.79%)
Feb 03, 2010 51.94 51.94 51.34 51.34 2,196 -1.06(-2.02%)
Feb 02, 2010 52.29 52.45 52.29 52.39 2,662 +0.18(+0.34%)
Feb 01, 2010 52.67 52.67 52.12 52.22 10,008 -0.37(-0.70%)
Jan 29, 2010 52.58 52.58 52.58 52.58 133 +0.79(+1.52%)
Jan 28, 2010 51.79 51.79 51.79 51.79 665 -0.50(-0.95%)
Jan 27, 2010 52.55 52.55 52.29 52.29 659 -0.02(-0.04%)
Jan 26, 2010 52.86 52.86 52.31 52.31 4,160 -0.18(-0.35%)
Jan 25, 2010 52.33 52.49 52.33 52.49 599 -0.59(-1.10%)
Jan 22, 2010 53.09 53.26 52.80 53.08 958 -0.07(-0.13%)
Jan 21, 2010 52.84 53.30 52.84 53.15 6,756 +0.41(+0.78%)
Jan 20, 2010 52.47 52.73 52.46 52.73 3,927 +0.94(+1.81%)
Jan 19, 2010 51.79 51.79 51.79 51.79 286 -0.22(-0.42%)
Jan 15, 2010 51.94 52.01 52.01 52.01 2,263 +0.77(+1.51%)
Jan 14, 2010 50.48 51.24 50.39 51.24 4,260 +0.11(+0.22%)
Jan 12, 2010 51.13 51.13 51.13 51.13 0 +1.10(+2.19%)
Jan 11, 2010 50.10 50.15 50.01 50.03 11,183 -0.42(-0.83%)
Jan 08, 2010 50.58 50.58 49.99 50.45 1,863 -0.35(-0.68%)
Jan 07, 2010 50.70 50.80 50.70 50.80 1,464 +0.02(+0.04%)
Jan 06, 2010 50.77 50.77 50.77 50.77 1,331 -1.37(-2.64%)
Jan 05, 2010 51.67 52.15 51.67 52.15 3,566 +0.59(+1.14%)
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.