SPDR BARCLAYS AGGREGATE BOND $58.27

down -0.13


17/5/2013 04:17 PM  |  NYSEARCA : LAG  |  Industries :
Type:

LAG historical data

Date Open High Low Close Volume
5/17/2013 58.39 58.42 58.24 58.27 856
5/16/2013 58.36 58.47 58.34 58.40 1887
5/15/2013 58.30 58.34 58.24 58.30 312
5/14/2013 58.35 58.40 58.20 58.21 395
5/13/2013 58.34 58.42 58.34 58.39 749
5/10/2013 58.59 58.59 58.39 58.43 303
5/9/2013 58.67 58.68 58.57 58.57 579
5/8/2013 58.57 58.68 58.57 58.64 915
5/7/2013 58.67 58.67 58.58 58.60 3100
5/6/2013 58.64 58.74 58.61 58.64 335
5/3/2013 58.77 58.77 58.70 58.70 187
5/2/2013 58.86 59.02 58.85 58.90 283
5/1/2013 58.92 58.95 58.86 58.93 134
4/30/2013 59.00 59.02 58.88 58.88 201
4/29/2013 58.97 59.00 58.92 58.92 152
4/26/2013 58.91 58.94 58.84 58.88 182
4/25/2013 58.85 58.86 58.76 58.84 143
4/24/2013 58.89 58.91 58.77 58.88 158
4/23/2013 58.88 58.96 58.80 58.80 587
4/22/2013 58.85 58.91 58.81 58.87 384
4/19/2013 58.76 58.82 58.76 58.77 179
4/18/2013 58.59 58.91 58.59 58.81 96
4/17/2013 58.81 58.88 58.76 58.85 329
4/16/2013 58.80 58.86 58.74 58.74 907
4/15/2013 58.78 58.87 58.76 58.83 297
4/12/2013 58.67 58.74 58.63 58.73 309
4/11/2013 58.57 58.65 58.55 58.57 398
4/10/2013 58.67 58.67 58.55 58.62 569
4/9/2013 58.65 58.70 58.61 58.63 3194
4/8/2013 58.63 58.68 58.60 58.65 725
4/5/2013 58.66 58.68 58.58 58.59 311
4/4/2013 58.40 58.56 58.40 58.44 163
4/3/2013 58.27 58.43 58.27 58.32 421
4/2/2013 58.24 58.34 58.24 58.26 179
4/1/2013 58.27 58.33 58.23 58.28 1022
3/28/2013 58.32 58.41 58.32 58.32 259
3/27/2013 58.29 58.42 58.29 58.34 453
3/26/2013 58.25 58.33 58.23 58.32 161
3/25/2013 58.26 58.33 58.24 58.28 577
3/22/2013 58.24 58.29 58.21 58.27 205
3/21/2013 58.12 58.29 58.12 58.25 117
3/20/2013 58.28 58.32 58.21 58.21 292
3/19/2013 58.26 58.35 58.23 58.33 1500
3/18/2013 58.23 58.31 58.22 58.27 639
3/15/2013 58.15 58.25 58.15 58.18 427
3/14/2013 58.12 58.16 58.09 58.15 385
3/13/2013 58.08 58.20 58.05 58.18 649
3/12/2013 58.06 58.14 58.05 58.13 525
3/11/2013 58.14 58.16 57.94 58.15 2703
3/8/2013 58.11 58.15 58.03 58.15 1402
3/7/2013 58.27 58.32 58.18 58.20 485
3/6/2013 58.33 58.41 58.21 58.37 671
3/5/2013 58.36 58.43 58.36 58.42 212
3/4/2013 58.45 58.50 58.37 58.45 213
3/1/2013 58.39 58.53 58.39 58.53 126
2/28/2013 58.36 58.53 58.36 58.52 277
2/27/2013 58.54 58.54 58.43 58.45 366
2/26/2013 58.46 58.49 58.38 58.48 196
2/25/2013 58.26 58.42 58.21 58.42 314
2/22/2013 58.22 58.31 58.22 58.25 277
2/21/2013 58.19 58.30 58.19 58.23 253
2/20/2013 58.19 58.23 58.15 58.22 1140
2/19/2013 58.26 58.27 58.16 58.18 270
2/15/2013 58.22 58.24 58.08 58.19 131
2/14/2013 58.16 58.21 58.04 58.21 998
2/13/2013 57.98 58.13 57.98 58.03 3351
2/12/2013 58.11 58.14 58.06 58.07 162
2/11/2013 58.12 58.20 58.11 58.17 324
2/8/2013 58.08 58.18 58.08 58.18 408
2/7/2013 58.08 58.18 58.08 58.10 388
2/6/2013 58.07 58.19 58.07 58.14 504
2/5/2013 58.11 58.14 58.05 58.11 228
2/4/2013 58.04 58.19 58.04 58.17 274
2/1/2013 58.15 58.24 58.05 58.09 360
1/31/2013 58.14 58.26 58.14 58.21 267
1/30/2013 58.10 58.29 58.10 58.18 158
1/29/2013 58.20 58.32 58.17 58.24 454
1/28/2013 58.26 58.28 58.18 58.25 232
1/25/2013 58.34 58.42 58.33 58.38 207
1/24/2013 58.44 58.56 58.43 58.46 433
1/23/2013 58.59 58.61 58.54 58.57 524
1/22/2013 58.60 58.60 58.43 58.53 394
1/18/2013 58.54 58.56 58.47 58.55 228
1/17/2013 58.54 58.60 58.43 58.49 168
1/16/2013 58.62 58.65 58.53 58.53 404
1/15/2013 58.62 58.63 58.52 58.59 205
1/14/2013 58.60 58.61 58.50 58.56 103
1/11/2013 58.35 58.58 58.35 58.58 1284
1/10/2013 58.52 58.62 58.42 58.54 3320
1/9/2013 58.55 58.61 58.51 58.59 191
1/8/2013 58.53 58.62 58.47 58.61 554
1/7/2013 58.50 58.55 58.45 58.45 326
1/4/2013 58.52 58.54 58.43 58.54 495
1/3/2013 58.60 58.69 58.53 58.59 564
1/2/2013 58.72 58.74 58.63 58.74 2734
12/31/2012 58.65 58.84 58.65 58.77 972
12/28/2012 58.79 58.84 58.68 58.73 267
12/27/2012 58.58 58.75 58.58 58.72 582
12/26/2012 58.91 59.04 58.91 59.02 131
12/24/2012 58.98 59.03 58.95 59.01 2786
Marketplace
Trading Center