SPDR BARCLAYS AGGREGATE BOND $57.28

down -0.17


19/6/2013 04:19 PM  |  NYSEARCA : LAG  |  Industries :
Type:

LAG historical data

Date Open High Low Close Volume
8/28/2012 59.09 59.13 58.97 59.06 415
8/27/2012 59.07 59.07 58.94 58.96 163
8/24/2012 59.05 59.05 58.89 58.90 549
8/23/2012 59.00 59.00 58.92 58.99 82
8/22/2012 58.69 58.92 58.69 58.90 258
8/21/2012 58.70 58.74 58.59 58.68 269
8/20/2012 58.55 58.74 58.55 58.72 292
8/17/2012 58.66 58.71 58.63 58.63 368
8/16/2012 58.71 58.74 58.59 58.65 270
8/15/2012 58.70 58.84 58.70 58.75 271
8/14/2012 58.94 58.97 58.82 58.87 450
8/13/2012 58.94 59.05 58.94 58.95 211
8/10/2012 59.00 59.00 58.93 58.95 742
8/9/2012 58.93 58.98 58.85 58.97 142
8/8/2012 59.07 59.08 58.92 58.94 199
8/7/2012 59.11 59.11 58.98 59.03 172
8/6/2012 59.17 59.19 59.07 59.08 107
8/3/2012 59.12 59.15 59.05 59.06 592
8/2/2012 59.28 59.30 59.15 59.20 340
8/1/2012 59.16 59.36 59.16 59.23 1584
7/31/2012 59.24 59.34 59.24 59.29 166
7/30/2012 59.20 59.25 59.12 59.25 68
7/27/2012 59.19 59.26 59.08 59.24 117
7/26/2012 59.37 59.37 59.32 59.35 86
7/25/2012 59.41 59.41 59.36 59.37 78
7/24/2012 59.29 59.44 59.29 59.40 791
7/23/2012 59.36 59.39 59.29 59.31 307
7/20/2012 59.14 59.36 59.14 59.36 2470
7/19/2012 59.20 59.27 59.06 59.12 681
7/18/2012 59.05 59.20 59.05 59.20 511
7/17/2012 59.20 59.20 59.12 59.15 295
7/16/2012 59.26 59.26 59.13 59.14 237
7/13/2012 59.11 59.14 59.03 59.09 314
7/12/2012 59.13 59.13 59.01 59.11 1143
7/11/2012 59.03 59.15 58.99 59.01 754
7/10/2012 59.01 59.03 58.95 59.02 228
7/9/2012 58.84 58.96 58.82 58.95 369
7/6/2012 58.71 58.90 58.71 58.86 179
7/5/2012 58.70 58.77 58.63 58.77 409
7/3/2012 58.73 58.77 58.60 58.67 932
7/2/2012 58.59 58.71 58.57 58.62 2719
6/29/2012 58.57 58.65 58.55 58.64 182
6/28/2012 58.72 58.72 58.65 58.67 132
6/27/2012 58.68 58.68 58.55 58.56 159
6/26/2012 58.64 58.64 58.55 58.61 383
6/25/2012 58.60 58.62 58.56 58.58 244
6/22/2012 58.59 58.59 58.45 58.47 189
6/21/2012 58.53 58.58 58.50 58.52 297
6/20/2012 58.54 58.54 58.40 58.44 118
6/19/2012 58.64 58.64 58.45 58.53 232
6/18/2012 58.70 58.70 58.53 58.59 296
6/15/2012 58.58 58.58 58.50 58.56 147
6/14/2012 58.47 58.47 58.41 58.43 398
6/13/2012 58.39 58.50 58.37 58.49 710
6/12/2012 58.43 58.44 58.38 58.43 442
6/11/2012 58.47 58.47 58.40 58.47 188
6/8/2012 58.44 58.49 58.34 58.39 1258
6/7/2012 58.41 58.41 58.34 58.40 248
6/6/2012 58.44 58.47 58.31 58.38 670
6/5/2012 58.47 58.51 58.36 58.36 422
6/4/2012 58.63 58.63 58.55 58.59 233
6/1/2012 58.72 58.72 58.61 58.69 1266
5/31/2012 58.56 58.64 58.50 58.55 310
5/30/2012 58.45 58.48 58.38 58.46 182
5/29/2012 58.30 58.35 58.25 58.25 442
5/25/2012 58.36 58.36 58.24 58.26 91
5/24/2012 58.28 58.28 58.23 58.26 197
5/23/2012 58.28 58.33 58.25 58.29 210
5/22/2012 58.27 58.27 58.20 58.26 233
5/21/2012 58.30 58.35 58.28 58.29 3101
5/18/2012 58.34 58.41 58.34 58.35 167
5/17/2012 58.40 58.43 58.34 58.41 257
5/16/2012 58.27 58.43 58.27 58.42 329
5/15/2012 58.40 58.44 58.37 58.40 240
5/14/2012 58.50 58.50 58.42 58.43 1366
5/11/2012 58.42 58.42 58.33 58.36 340
5/10/2012 58.30 58.36 58.27 58.36 2715
5/9/2012 58.49 58.51 58.37 58.40 1620
5/8/2012 58.46 58.55 58.46 58.49 263
5/7/2012 58.43 58.52 58.40 58.46 20000
5/4/2012 58.37 58.42 58.27 58.42 116
5/3/2012 58.17 58.32 58.17 58.32 360
5/2/2012 58.31 58.31 58.21 58.27 210
5/1/2012 58.31 58.31 58.17 58.20 284
4/30/2012 58.37 58.40 58.30 58.30 280
4/27/2012 58.21 58.34 58.21 58.34 162
4/26/2012 58.30 58.34 58.25 58.29 453
4/25/2012 58.19 58.25 58.14 58.24 231
4/24/2012 58.19 58.31 58.19 58.25 202
4/23/2012 58.34 58.39 58.27 58.33 269
4/20/2012 58.25 58.31 58.16 58.24 145
4/19/2012 58.29 58.34 58.21 58.27 295
4/18/2012 58.26 58.29 58.15 58.19 298
4/17/2012 58.15 58.25 58.07 58.11 319
4/16/2012 58.22 58.29 58.18 58.24 39458
4/13/2012 57.99 58.20 57.99 58.20 176
4/12/2012 58.06 58.06 57.97 57.99 152
4/11/2012 58.07 58.13 57.96 58.01 125
4/10/2012 58.07 58.11 58.01 58.04 182
4/9/2012 57.97 58.01 57.92 57.93 187
Marketplace
Trading Center