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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	66.14	66.96	66.01	66.60	264,024	+0.27(+0.40%)
Aug 29, 2013	65.19	66.37	65.19	66.33	25,151	+1.05(+1.61%)
Aug 28, 2013	65.53	65.53	65.02	65.28	6,862	-0.74(-1.13%)
Aug 27, 2013	65.20	66.16	64.96	66.03	36,364	+1.30(+2.01%)
Aug 26, 2013	64.56	64.73	64.31	64.73	4,982	+0.40(+0.62%)
Aug 23, 2013	62.87	64.33	62.87	64.32	25,127	+1.27(+2.02%)
Aug 22, 2013	62.16	63.05	62.09	63.05	21,560	+1.24(+2.01%)
Aug 21, 2013	62.42	62.91	61.81	61.81	18,328	-1.11(-1.76%)
Aug 20, 2013	62.40	62.96	62.40	62.92	48,668	+0.78(+1.26%)
Aug 19, 2013	62.77	62.77	61.96	62.14	523,064	-0.92(-1.46%)
Aug 16, 2013	63.47	63.47	62.48	63.06	10,005	-0.38(-0.60%)
Aug 15, 2013	63.74	64.27	63.39	63.44	49,843	-1.41(-2.18%)
Aug 14, 2013	64.79	65.05	64.59	64.85	441,763	+0.11(+0.17%)
Aug 13, 2013	64.85	65.09	64.56	64.74	50,189	-1.44(-2.17%)
Aug 12, 2013	67.31	67.36	66.18	66.18	19,100	-0.83(-1.23%)
Aug 09, 2013	66.45	67.00	66.45	67.00	2,234	+0.22(+0.32%)
Aug 08, 2013	66.94	67.44	66.68	66.79	11,472	+0.22(+0.34%)
Aug 07, 2013	66.21	66.66	66.21	66.56	7,210	+0.79(+1.20%)
Aug 06, 2013	65.17	65.84	65.17	65.78	31,665	+0.28(+0.43%)
Aug 05, 2013	66.04	66.04	65.35	65.49	21,803	-1.03(-1.54%)
Aug 02, 2013	66.19	66.52	66.05	66.52	22,367	+0.93(+1.42%)
Aug 01, 2013	66.48	66.48	65.09	65.59	56,891	-1.91(-2.83%)
Jul 31, 2013	66.04	67.76	65.60	67.50	15,490	+0.47(+0.70%)
Jul 30, 2013	67.35	67.41	66.77	67.03	7,697	-0.02(-0.03%)
Jul 29, 2013	67.61	67.61	66.86	67.06	12,423	-0.78(-1.15%)
Jul 26, 2013	67.68	67.96	67.49	67.84	7,646	+0.57(+0.84%)
Jul 25, 2013	67.03	67.27	66.69	67.27	5,341	-0.01(-0.01%)
Jul 24, 2013	67.59	67.65	66.89	67.28	25,975	-1.46(-2.12%)
Jul 23, 2013	68.31	68.92	68.26	68.74	16,028	-0.59(-0.85%)
Jul 22, 2013	69.58	69.58	69.03	69.33	5,978	+0.43(+0.63%)
Jul 19, 2013	67.96	68.89	67.96	68.89	40,006	+1.77(+2.64%)
Jul 18, 2013	68.35	68.35	67.12	67.12	12,400	-1.59(-2.32%)
Jul 17, 2013	68.82	69.21	68.71	68.72	22,176	+0.04(+0.06%)
Jul 16, 2013	68.53	68.73	68.43	68.67	21,480	+0.49(+0.72%)
Jul 15, 2013	67.63	68.26	67.63	68.18	11,836	+0.44(+0.65%)
Jul 12, 2013	68.24	68.50	67.41	67.74	216,466	+0.06(+0.09%)
Jul 11, 2013	67.67	67.95	66.70	67.68	639,320	+1.29(+1.94%)
Jul 10, 2013	67.63	67.63	66.21	66.39	68,052	-1.18(-1.74%)
Jul 09, 2013	67.63	67.79	67.35	67.57	16,563	-0.10(-0.14%)
Jul 08, 2013	67.52	67.94	67.44	67.67	28,316	+0.69(+1.03%)
Jul 05, 2013	67.96	67.96	66.90	66.97	12,371	-3.77(-5.33%)
Jul 03, 2013	70.90	70.90	70.55	70.75	3,706	-0.47(-0.66%)
Jul 02, 2013	70.99	71.44	70.89	71.22	22,179	+0.65(+0.93%)
Jul 01, 2013	69.97	70.75	69.97	70.56	16,018	+0.28(+0.40%)
Jun 28, 2013	68.86	70.73	68.82	70.28	24,087	+1.40(+2.03%)
Jun 26, 2013	69.58	69.59	68.61	68.88	43,396	+0.25(+0.37%)
Jun 25, 2013	69.53	69.55	68.50	68.63	26,968	-0.99(-1.42%)
Jun 24, 2013	68.68	69.97	68.20	69.62	94,480	+0.65(+0.95%)
Jun 21, 2013	70.40	70.67	68.95	68.96	75,494	-1.73(-2.45%)
Jun 20, 2013	71.07	71.50	69.57	70.69	91,200	-1.92(-2.64%)
Jun 19, 2013	73.50	73.97	71.07	72.61	58,748	-0.58(-0.79%)
Jun 18, 2013	72.59	73.53	72.59	73.20	13,819	+0.06(+0.08%)
Jun 17, 2013	74.11	74.11	72.96	73.14	8,389	-0.63(-0.85%)
Jun 14, 2013	74.27	74.47	73.76	73.76	16,543	-0.07(-0.10%)
Jun 13, 2013	73.52	74.06	73.18	73.84	18,844	+1.43(+1.97%)
Jun 12, 2013	73.25	73.89	72.37	72.41	49,591	-1.67(-2.25%)
Jun 11, 2013	72.53	74.07	72.24	74.07	16,045	+1.44(+1.98%)
Jun 10, 2013	72.58	73.05	72.19	72.64	33,182	-0.66(-0.90%)
Jun 07, 2013	74.27	74.75	73.10	73.30	38,143	-1.93(-2.56%)
Jun 06, 2013	75.11	76.78	74.48	75.23	17,417	+0.10(+0.13%)
Jun 05, 2013	74.45	75.13	74.30	75.13	20,389	+1.45(+1.97%)
Jun 04, 2013	74.17	74.54	73.68	73.68	6,126	-1.31(-1.75%)
Jun 03, 2013	74.07	75.68	73.98	74.99	8,378	+0.64(+0.86%)
May 31, 2013	74.42	74.48	72.79	74.35	61,985	-0.27(-0.36%)
May 30, 2013	74.77	75.10	74.18	74.62	19,107	-0.29(-0.39%)
May 29, 2013	74.39	75.02	74.36	74.91	29,175	+1.12(+1.52%)
May 28, 2013	75.75	75.80	73.65	73.78	90,009	-2.86(-3.74%)
May 24, 2013	76.66	77.02	76.65	76.65	4,453	+0.43(+0.57%)
May 23, 2013	76.71	76.95	75.41	76.22	21,576	+0.36(+0.48%)
May 22, 2013	77.58	78.16	75.53	75.85	43,648	-1.58(-2.04%)
May 21, 2013	76.45	77.47	75.90	77.43	22,375	+1.05(+1.37%)
May 20, 2013	77.11	77.21	76.34	76.38	12,541	-0.22(-0.28%)
May 17, 2013	77.10	77.28	76.37	76.60	19,690	-1.38(-1.78%)
May 16, 2013	77.58	78.30	77.56	77.98	15,924	+1.14(+1.48%)
May 15, 2013	76.91	77.07	76.19	76.84	37,916	-0.55(-0.71%)
May 13, 2013	77.55	77.85	77.21	77.39	16,867	-1.11(-1.41%)
May 10, 2013	79.50	79.58	77.63	78.50	24,117	-1.16(-1.46%)
May 09, 2013	80.50	80.87	79.63	79.66	8,659	-0.56(-0.70%)
May 08, 2013	80.18	80.71	80.00	80.22	27,918	+0.19(+0.24%)
May 07, 2013	80.15	80.26	79.83	80.03	20,345	-0.48(-0.60%)
May 06, 2013	81.17	81.17	80.02	80.51	29,367	-0.34(-0.42%)
May 03, 2013	81.56	84.06	80.58	80.85	234,062	-3.21(-3.82%)
May 02, 2013	83.87	84.26	83.57	84.06	7,216	-0.26(-0.31%)
May 01, 2013	83.68	84.57	83.68	84.32	53,866	+1.41(+1.71%)
Apr 30, 2013	83.32	83.32	82.50	82.91	7,088	+0.18(+0.22%)
Apr 29, 2013	83.63	83.64	82.73	82.73	8,320	-0.48(-0.57%)
Apr 26, 2013	83.20	83.43	82.91	83.20	18,674	+1.14(+1.39%)
Apr 25, 2013	82.01	82.21	81.93	82.07	17,969	-0.57(-0.68%)
Apr 24, 2013	82.34	82.68	82.26	82.63	9,112	+0.13(+0.15%)
Apr 23, 2013	83.23	83.43	82.36	82.50	20,041	-0.45(-0.55%)
Apr 22, 2013	82.78	83.20	82.73	82.96	17,797	+0.05(+0.06%)
Apr 19, 2013	83.05	83.05	82.65	82.91	18,755	-0.26(-0.31%)
Apr 18, 2013	82.83	83.23	82.74	83.17	8,777	+0.35(+0.42%)
Apr 17, 2013	82.38	83.46	82.38	82.82	43,052	+0.78(+0.95%)
Apr 16, 2013	81.99	82.41	81.98	82.04	7,503	-1.01(-1.22%)
Apr 15, 2013	81.91	83.08	81.78	83.05	32,146	+1.19(+1.45%)
Apr 12, 2013	81.17	81.86	81.08	81.86	11,478	+1.99(+2.50%)
Apr 11, 2013	80.03	80.03	79.64	79.86	3,809	+0.12(+0.15%)
Apr 10, 2013	80.29	80.42	79.71	79.74	11,152	-1.68(-2.07%)
Apr 09, 2013	81.95	82.10	81.32	81.43	6,395	-0.47(-0.57%)
Apr 08, 2013	82.72	83.00	81.85	81.89	21,999	-0.97(-1.17%)
Apr 05, 2013	82.45	83.52	82.45	82.86	30,848	+2.81(+3.50%)
Apr 04, 2013	79.08	80.13	79.06	80.06	29,198	+1.50(+1.91%)
Apr 03, 2013	77.64	78.74	77.64	78.55	12,923	+1.19(+1.54%)
Apr 02, 2013	77.56	77.62	77.30	77.36	6,440	-0.50(-0.65%)
Apr 01, 2013	76.91	77.87	76.91	77.87	10,977	+1.18(+1.53%)
Mar 28, 2013	77.06	77.37	76.64	76.69	4,563	-1.51(-1.93%)
Mar 27, 2013	78.14	78.45	78.10	78.20	13,360	+0.99(+1.28%)
Mar 26, 2013	76.78	77.40	76.69	77.21	6,676	+0.10(+0.14%)
Mar 25, 2013	76.62	77.59	76.62	77.11	26,596	-0.22(-0.28%)
Mar 22, 2013	77.07	77.41	76.68	77.33	9,696	+0.37(+0.48%)
Mar 21, 2013	76.41	76.98	76.26	76.96	34,836	+0.94(+1.23%)
Mar 20, 2013	76.35	76.87	76.02	76.02	17,744	-1.28(-1.66%)
Mar 19, 2013	76.65	77.87	76.60	77.30	43,617	+0.80(+1.04%)
Mar 18, 2013	76.74	76.75	76.09	76.51	27,510	+0.83(+1.10%)
Mar 15, 2013	75.26	75.67	75.26	75.67	156,711	+0.58(+0.77%)
Mar 14, 2013	75.08	75.49	74.87	75.09	14,550	-0.28(-0.37%)
Mar 13, 2013	75.05	75.53	75.05	75.37	20,748	-0.31(-0.41%)
Mar 12, 2013	75.24	75.75	75.18	75.68	10,526	+0.91(+1.21%)
Mar 11, 2013	74.98	75.12	74.57	74.77	11,043	+0.04(+0.06%)
Mar 08, 2013	74.91	75.25	74.43	74.73	60,945	-1.22(-1.61%)
Mar 07, 2013	76.26	76.29	75.81	75.95	9,565	-0.93(-1.21%)
Mar 06, 2013	77.13	77.34	76.84	76.88	9,674	-1.11(-1.42%)
Mar 05, 2013	78.34	78.34	77.72	77.99	13,381	-0.35(-0.45%)
Mar 04, 2013	78.96	78.96	78.32	78.34	3,722	-0.60(-0.76%)
Mar 01, 2013	78.98	79.21	78.61	78.94	6,061	+0.88(+1.12%)
Feb 28, 2013	78.26	78.43	77.70	78.06	18,232	-0.06(-0.08%)
Feb 27, 2013	79.41	79.41	77.70	78.12	26,115	-0.39(-0.49%)
Feb 26, 2013	78.63	79.52	78.46	78.51	26,988	+1.85(+2.41%)
Feb 22, 2013	76.63	77.03	76.58	76.66	20,315	+0.05(+0.07%)
Feb 21, 2013	76.65	77.06	76.57	76.61	21,288	+0.93(+1.23%)
Feb 20, 2013	75.17	76.08	75.16	75.68	7,350	-0.07(-0.09%)
Feb 19, 2013	76.77	76.77	75.61	75.75	5,442	-0.62(-0.81%)
Feb 15, 2013	76.53	76.53	75.91	76.37	4,941	-0.20(-0.26%)
Feb 14, 2013	76.02	76.78	75.92	76.57	16,233	+0.81(+1.07%)
Feb 13, 2013	75.63	75.98	75.53	75.75	7,326	-0.70(-0.91%)
Feb 12, 2013	76.62	76.92	76.23	76.45	7,480	-0.57(-0.73%)
Feb 11, 2013	77.02	77.27	76.78	77.02	6,905	+0.19(+0.24%)
Feb 08, 2013	76.14	76.83	76.09	76.83	4,211	+0.30(+0.39%)
Feb 07, 2013	76.41	77.41	76.41	76.54	5,102	-0.09(-0.12%)
Feb 06, 2013	76.16	76.66	75.93	76.63	4,621	-0.33(-0.43%)
Feb 04, 2013	76.43	77.09	76.20	76.95	27,443	+1.40(+1.85%)
Feb 01, 2013	77.53	77.53	75.46	75.55	28,557	-1.54(-2.00%)
Jan 31, 2013	76.63	77.09	76.35	77.09	26,313	+0.52(+0.68%)
Jan 30, 2013	76.24	76.68	75.86	76.57	329,314	-0.07(-0.09%)
Jan 29, 2013	77.64	77.64	76.54	76.64	5,678	-0.81(-1.05%)
Jan 28, 2013	76.92	77.58	76.70	77.45	22,514	-0.33(-0.43%)
Jan 25, 2013	78.34	78.38	77.56	77.79	24,269	-1.49(-1.88%)
Jan 24, 2013	79.77	79.77	79.15	79.27	3,632	-0.89(-1.11%)
Jan 23, 2013	80.18	80.43	79.84	80.17	3,905	-0.10(-0.13%)
Jan 22, 2013	79.81	80.27	79.76	80.27	6,954	+0.46(+0.58%)
Jan 18, 2013	79.29	80.00	79.29	79.81	7,146	+0.65(+0.82%)
Jan 17, 2013	79.39	79.39	78.58	79.16	32,467	-0.84(-1.05%)
Jan 16, 2013	80.24	80.34	80.00	80.00	11,676	-0.25(-0.31%)
Jan 15, 2013	80.64	80.71	80.24	80.24	7,190	+0.77(+0.97%)
Jan 14, 2013	79.91	80.31	79.47	79.47	12,236	-0.44(-0.55%)
Jan 11, 2013	78.35	79.91	78.35	79.91	25,126	+1.32(+1.68%)
Jan 10, 2013	78.54	79.16	78.34	78.59	9,813	-0.69(-0.87%)
Jan 09, 2013	78.98	79.28	78.87	79.28	15,844	+0.06(+0.08%)
Jan 08, 2013	78.84	79.30	78.66	79.22	35,905	+1.03(+1.32%)
Jan 07, 2013	78.14	78.52	77.76	78.19	20,307	+0.18(+0.23%)
Jan 04, 2013	77.33	78.02	77.03	78.01	116,596	+0.48(+0.61%)
Jan 03, 2013	79.40	79.40	77.53	77.53	50,723	-1.87(-2.35%)
Jan 02, 2013	79.47	81.20	79.37	79.40	39,464	-1.80(-2.22%)
Dec 31, 2012	83.24	83.24	81.02	81.20	30,326	-2.29(-2.74%)
Dec 28, 2012	83.41	83.68	83.15	83.49	14,053	+0.55(+0.66%)
Dec 27, 2012	82.38	83.52	82.38	82.94	14,533	+0.11(+0.13%)
Dec 26, 2012	82.89	83.35	82.83	82.83	4,512	-0.14(-0.17%)
Dec 24, 2012	82.71	82.97	82.64	82.97	2,697	-0.06(-0.07%)
Dec 21, 2012	82.94	83.16	82.62	83.03	19,229	+1.59(+1.96%)
Dec 20, 2012	81.75	82.09	81.34	81.44	94,328	+0.01(+0.02%)
Dec 19, 2012	81.53	82.23	81.26	81.43	296,077	+0.48(+0.60%)
Dec 18, 2012	82.24	82.39	80.44	80.94	398,516	-1.85(-2.23%)
Dec 17, 2012	84.61	84.61	82.73	82.79	13,102	-1.69(-2.00%)
Dec 14, 2012	84.25	84.56	84.09	84.48	7,584	+1.06(+1.27%)
Dec 13, 2012	83.03	83.97	82.90	83.42	45,447	-0.15(-0.18%)
Dec 12, 2012	84.68	84.83	83.35	83.57	16,199	-1.76(-2.07%)
Dec 11, 2012	85.33	85.33	84.80	85.33	29,526	-0.44(-0.52%)
Dec 10, 2012	85.99	85.99	85.54	85.78	4,112	+0.31(+0.36%)
Dec 07, 2012	85.43	85.83	85.15	85.47	5,388	-1.31(-1.51%)
Dec 06, 2012	86.91	87.21	86.78	86.78	2,821	+0.58(+0.67%)
Dec 05, 2012	86.35	86.87	86.20	86.20	5,748	-0.13(-0.15%)
Dec 04, 2012	85.94	86.41	85.84	86.33	5,320	+0.95(+1.11%)
Nov 30, 2012	86.25	86.28	85.28	85.38	20,384	-0.42(-0.49%)
Nov 29, 2012	85.59	86.10	85.43	85.80	26,400	-0.27(-0.31%)
Nov 28, 2012	87.18	87.19	86.07	86.07	28,191	-0.25(-0.29%)
Nov 27, 2012	85.95	86.32	85.94	86.32	4,171	+0.33(+0.39%)
Nov 26, 2012	86.27	86.60	85.99	85.99	4,716	+0.90(+1.06%)
Nov 23, 2012	85.04	85.34	85.04	85.09	6,736	-0.12(-0.14%)
Nov 21, 2012	85.20	85.27	84.97	85.21	9,472	-0.20(-0.24%)
Nov 20, 2012	86.27	86.27	85.39	85.41	14,433	-1.19(-1.38%)
Nov 19, 2012	86.52	86.90	86.28	86.60	15,502	-0.99(-1.13%)
Nov 16, 2012	87.60	88.42	87.39	87.59	13,520	-0.18(-0.20%)
Nov 15, 2012	87.15	88.14	87.15	87.77	23,951	+0.00(+0.00%)
Nov 14, 2012	86.67	87.96	86.67	87.77	16,199	-0.10(-0.12%)
Nov 13, 2012	87.77	88.10	87.27	87.87	18,023	+0.72(+0.83%)
Nov 12, 2012	87.02	87.77	86.99	87.15	12,056	+0.10(+0.12%)
Nov 09, 2012	86.88	87.11	86.28	87.04	48,492	+0.16(+0.19%)
Nov 08, 2012	84.41	86.88	84.41	86.88	462,540	+2.24(+2.65%)
Nov 07, 2012	84.83	85.12	84.54	84.64	11,932	+1.88(+2.27%)
Nov 06, 2012	83.26	83.32	82.76	82.76	4,624	-0.87(-1.04%)
Nov 05, 2012	83.55	83.93	83.55	83.63	16,441	+0.79(+0.95%)
Nov 02, 2012	81.95	82.84	81.95	82.84	15,831	-0.16(-0.20%)
Nov 01, 2012	83.67	83.68	82.85	83.00	139,461	-1.04(-1.24%)
Oct 31, 2012	83.54	84.18	83.54	84.04	4,128	+1.29(+1.56%)
Oct 26, 2012	81.98	82.75	82.75	82.75	7,390	+1.19(+1.46%)
Oct 25, 2012	81.28	82.25	81.07	81.56	16,411	-0.74(-0.90%)
Oct 24, 2012	82.62	83.10	82.30	82.30	21,987	-1.17(-1.40%)
Oct 23, 2012	82.77	83.61	82.71	83.46	735,133	+1.27(+1.55%)
Oct 19, 2012	80.85	82.19	80.82	82.19	43,572	+1.88(+2.33%)
Oct 18, 2012	81.72	81.86	80.21	80.32	17,003	-0.89(-1.10%)
Oct 17, 2012	81.45	81.48	80.96	81.21	8,358	-1.06(-1.28%)
Oct 16, 2012	82.76	82.90	82.27	82.27	7,092	-1.92(-2.28%)
Oct 15, 2012	84.09	84.19	84.09	84.19	2,365	-0.42(-0.49%)
Oct 12, 2012	84.92	85.38	84.59	84.60	10,011	+0.56(+0.66%)
Oct 11, 2012	82.33	84.04	82.33	84.04	20,728	+0.77(+0.92%)
Oct 10, 2012	81.83	83.28	81.68	83.28	40,339	+1.05(+1.28%)
Oct 09, 2012	81.75	82.33	81.75	82.23	17,203	-0.15(-0.18%)
Oct 08, 2012	82.13	82.60	82.07	82.37	2,964	+0.96(+1.18%)
Oct 05, 2012	81.66	81.92	81.16	81.41	41,116	-1.69(-2.03%)
Oct 04, 2012	84.36	84.36	83.07	83.10	22,413	-1.73(-2.04%)
Oct 03, 2012	84.60	84.83	84.31	84.83	12,518	-0.09(-0.11%)
Oct 02, 2012	84.59	85.24	84.59	84.92	14,748	-0.25(-0.30%)
Oct 01, 2012	84.32	85.19	84.14	85.18	4,935	+0.39(+0.46%)
Sep 28, 2012	85.27	85.73	84.11	84.79	36,587	-0.45(-0.52%)
Sep 27, 2012	85.92	85.99	85.05	85.24	9,940	-1.16(-1.34%)
Sep 26, 2012	86.05	86.49	85.79	86.40	38,020	+1.35(+1.59%)
Sep 25, 2012	84.08	85.04	83.38	85.04	7,409	+1.51(+1.81%)
Sep 24, 2012	83.31	83.72	83.31	83.53	113,582	+0.99(+1.20%)
Sep 21, 2012	81.60	82.56	81.45	82.54	15,667	+0.16(+0.20%)
Sep 20, 2012	83.11	83.27	82.23	82.38	20,867	+0.44(+0.54%)
Sep 19, 2012	82.15	82.21	81.51	81.94	37,816	+0.95(+1.17%)
Sep 18, 2012	81.46	81.58	80.74	80.99	40,535	+0.60(+0.74%)
Sep 17, 2012	79.54	80.49	79.37	80.39	95,936	+1.45(+1.84%)
Sep 14, 2012	80.37	80.37	78.62	78.94	134,268	-3.42(-4.15%)
Sep 13, 2012	83.77	84.01	81.29	82.36	230,652	-0.74(-0.90%)
Sep 12, 2012	83.37	83.47	82.60	83.10	7,061	-1.67(-1.97%)
Sep 11, 2012	85.39	85.39	84.77	84.77	54,485	-0.89(-1.04%)
Sep 10, 2012	84.95	85.66	84.79	85.66	16,973	+0.36(+0.42%)
Sep 07, 2012	87.78	87.78	85.30	85.30	39,581	-0.91(-1.05%)
Sep 06, 2012	87.04	87.21	86.15	86.21	43,130	-2.39(-2.70%)
Sep 05, 2012	88.57	89.07	88.48	88.60	21,734	-0.54(-0.60%)