Stock Quote for CME, XZ

PIMCO TRAKRS

11/20/09 16:55

LAST: 21.80	CHANGE: 0.05	OPEN: 21.80	HIGH: 21.83	ASK: 0.00	VOLUME: 7,000
LAST: 21.80	CHANGE(%): 0.23	PREV: 21.90	LOW: 21.66	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume	Open Interest
11/20/09	21.77	21.98	21.72	21.95	600	1,536,192
11/19/09	21.96	22.05	21.75	21.90	600	1,536,192
11/18/09	22.38	22.40	22.07	22.13	1,100	1,536,792
11/17/09	21.96	22.18	21.96	22.14	10,118	1,537,692
11/16/09	21.50	21.96	21.45	21.92	6,900	1,547,174
11/13/09	21.17	21.27	21.03	21.19	1,665	1,554,074
11/12/09	21.28	21.33	21.13	21.16	2,430	1,555,739
11/11/09	21.55	21.66	21.42	21.47	0	1,558,169
11/10/09	21.42	21.54	21.23	21.39	1,450	1,558,169
11/09/09	21.33	21.47	21.23	21.43	1,233	1,559,619
11/06/09	21.06	21.06	20.92	20.97	7,200	1,560,386
11/05/09	21.53	21.58	21.37	21.38	0	1,567,586
11/04/09	21.62	21.70	21.41	21.50	400	1,567,586
11/03/09	21.12	21.56	21.01	21.50	310	1,567,986
11/02/09	21.27	21.33	20.57	21.27	2,380	1,568,296
10/30/09	21.26	21.35	20.90	20.95	1,280	1,569,676
10/29/09	21.01	21.49	20.95	21.43	8,150	1,570,956
10/28/09	21.17	21.26	20.89	20.91	1,400	1,579,106
10/27/09	21.35	21.43	21.15	21.26	4,700	1,580,506
10/26/09	21.79	21.79	21.79	21.79	0	0

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist