SPDR Barclays Aggregate Bond $57.24

down -0.15


17/4/2014 06:40 PM  |  NYSEARCA : LAG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAG historical data

Date Open High Low Close Volume
4/17/201457.3957.4157.2057.2434,592
4/16/201457.3357.4157.3357.39181,678
4/15/201457.2657.4757.2657.3938,021
4/14/201457.4257.4357.4057.428,183
4/11/201457.4957.4957.3857.4427,259
4/10/201457.1857.3757.1857.32378,534
4/9/201457.1557.2257.0957.22185,181
4/8/201457.1357.2457.1157.2356,991
4/7/201457.0857.1757.0857.0922,153
4/4/201456.9857.0556.9756.9816,918
4/3/201456.8656.9156.8056.8148,898
4/2/201456.9156.9156.8356.8614,349
4/1/201457.0257.0456.9356.9713,993
3/31/201457.0757.1657.0757.11201,081
3/28/201457.1957.1957.0757.1114,128
3/27/201457.0357.1657.0357.1422,594
3/26/201456.9657.1356.9657.1320,488
3/25/201456.8756.9756.8756.9641,705
3/24/201456.8656.9356.8256.9325,514
3/21/201456.8656.8656.7156.78141,905
3/20/201456.8356.8356.6756.71131,049
3/19/201457.0957.1456.7956.80127,140
3/18/201457.1857.1855.4457.0643,129
3/17/201457.1957.1957.0757.0754,079
3/14/201457.2257.2257.1257.1441,992
3/13/201457.0357.2357.0057.1737,764
3/12/201457.0657.0957.0457.06150,564
3/11/201456.9657.0056.9256.96356,526
3/10/201456.8556.9856.8556.9626,402
3/7/201457.0057.0256.9657.0023,283
3/6/201457.1957.2057.0857.1774,398
3/5/201457.2257.3657.1357.3665,028
3/4/201457.2957.3057.1857.1920,201
3/3/201457.2257.4057.2257.4025,262
2/28/201457.3557.4657.2957.4619,943
2/27/201457.3657.3657.2757.3510,254
2/26/201457.1957.3157.1957.2919,534
2/25/201457.1257.1957.1257.1915,787
2/24/201457.0457.1157.0357.0422,170
2/21/201456.9757.0556.9757.0528,684
2/20/201457.0357.0757.0157.069,942
2/19/201457.1957.1957.0457.0441,793
2/18/201457.0857.1157.0557.0982,459
2/14/201457.0557.1057.0157.0242,445
2/13/201457.0757.0757.0157.0240,213
2/12/201457.0557.0957.0057.03138,251
2/11/201457.0457.1757.0257.16631,385
2/10/201457.0357.1457.0357.1410,128
2/7/201456.9957.1156.9957.0928,132
2/6/201456.9557.0456.9456.9939,086
2/5/201457.0957.0956.9956.9921,574
2/4/201457.1157.1457.0657.1213,276
2/3/201456.9857.2256.9257.20117,665
1/31/201457.1257.1257.0257.0765,220
1/30/201457.0457.0556.9957.0461,146
1/29/201456.9457.0556.9457.0420,905
1/28/201456.9156.9456.8756.9219,541
1/27/201456.9657.0256.8556.8792,140
1/24/201456.9556.9756.8756.9329,180
1/23/201456.7756.9056.7756.8260,892
1/22/201456.8156.8156.7456.75107,683
1/21/201456.8156.8656.8156.8215,533
1/17/201456.6656.8456.6656.8220,109
1/16/201456.6756.8056.6756.7921,262
1/15/201456.5856.6856.5856.6629,555
1/14/201456.8556.8756.7256.7461,725
1/13/201456.7156.7656.6956.71286,006
1/10/201456.6156.6856.5256.63323,975
1/9/201456.4656.4956.4356.4716,565
1/8/201456.5156.5756.4356.43111,180
1/7/201456.6056.6056.5256.589,951
1/6/201456.5056.5156.4956.4918,370
1/3/201456.4456.5156.4256.4616,635
1/2/201456.3756.4856.3456.42215,141
12/31/201356.4556.4656.3356.4018,894
12/30/201356.4056.4656.4056.4317,629
12/27/201356.3156.3756.2856.3736,396
12/26/201356.4356.4856.4356.4662,376
12/24/201356.6056.6056.4956.4933,872
12/23/201356.6956.7056.6256.6333,422
12/20/201356.5356.6756.5256.6537,398
12/19/201356.6056.6456.5356.6126,618
12/18/201356.6956.7956.5956.7331,789
12/17/201356.5856.7456.5056.7346,641
12/16/201356.6756.7256.6456.6434,299
12/13/201356.5456.6656.5456.5931,235
12/12/201356.5756.6156.5256.5820,024
12/11/201356.7156.7156.6256.6418,917
12/10/201356.5956.7356.5756.70124,371
12/9/201356.4156.5156.4156.4430,048
12/6/201356.4256.4956.3956.4889,261
12/5/201356.4156.4456.3856.3956,580
12/4/201356.4756.5456.4656.4824,728
12/3/201356.6556.6756.6156.6137,423
12/2/201356.6856.7456.6156.6327,085
11/29/201356.7956.8756.7956.878,883
11/27/201356.9156.9256.8056.8959,643
11/26/201356.8556.9056.8556.8642,196
11/25/201356.8356.8556.8156.8420,695
11/22/201356.8056.8456.7356.7872,174
Trading Center