SPDR BARCLAYS AGGREGATE BOND $58.06

down -0.15


22/5/2013 04:22 PM  |  NYSEARCA : LAG  |  Industries :
Type:

LAG historical data

Date Open High Low Close Volume
3/9/2012 57.99 57.99 57.91 57.96 231
3/8/2012 57.97 58.09 57.90 58.01 296
3/7/2012 58.14 58.20 58.04 58.12 588
3/6/2012 58.15 58.17 58.06 58.14 401
3/5/2012 58.16 58.19 58.02 58.02 205
3/2/2012 58.08 58.19 58.08 58.16 77
3/1/2012 58.07 58.09 57.97 58.08 250
2/29/2012 58.35 58.35 58.20 58.27 213
2/28/2012 58.34 58.40 58.28 58.33 316
2/27/2012 58.28 58.38 58.26 58.31 229
2/24/2012 58.15 58.24 58.10 58.21 436
2/23/2012 57.93 58.21 57.93 58.15 171
2/22/2012 57.90 58.12 57.90 58.06 343
2/21/2012 58.02 58.02 57.89 57.91 349
2/17/2012 57.97 58.00 57.91 57.95 194
2/16/2012 58.12 58.12 57.98 57.99 567
2/15/2012 58.13 58.13 58.00 58.01 322
2/14/2012 58.09 58.09 57.98 58.03 321
2/13/2012 57.89 58.03 57.89 57.94 262
2/10/2012 57.85 57.99 57.85 57.93 548
2/9/2012 57.90 58.00 57.85 57.94 358
2/8/2012 57.89 58.04 57.89 58.02 904
2/7/2012 58.04 58.04 57.82 57.90 584
2/6/2012 57.95 58.08 57.92 58.03 358
2/3/2012 57.93 57.98 57.84 57.97 746
2/2/2012 58.05 58.10 58.00 58.08 886
2/1/2012 58.11 58.11 57.93 58.01 444
1/31/2012 58.11 58.17 58.00 58.17 315
1/30/2012 58.24 58.24 57.98 57.99 258
1/27/2012 57.78 57.94 57.78 57.89 286
1/26/2012 57.91 57.94 57.79 57.81 240
1/25/2012 57.54 57.87 57.54 57.63 364
1/24/2012 57.56 57.59 57.49 57.56 405
1/23/2012 57.62 57.65 57.44 57.56 627
1/20/2012 57.54 57.67 57.49 57.51 847
1/19/2012 57.70 57.74 57.57 57.60 811
1/18/2012 57.97 57.99 57.67 57.70 1197
1/17/2012 58.02 58.05 57.95 58.00 400
1/13/2012 58.00 58.01 57.92 57.96 243
1/12/2012 58.02 58.02 57.75 57.83 201
1/11/2012 57.77 57.91 57.72 57.72 1167
1/10/2012 57.78 57.91 57.67 57.76 387
1/9/2012 57.87 57.87 57.71 57.78 317
1/6/2012 57.76 57.83 57.64 57.71 352
1/5/2012 57.71 57.81 57.57 57.66 583
1/4/2012 57.82 57.82 57.63 57.70 402
1/3/2012 57.80 57.82 57.69 57.73 288
12/30/2011 57.93 57.98 57.79 57.90 297
12/29/2011 57.63 57.92 57.63 57.84 284
12/28/2011 57.64 57.82 57.60 57.75 272
12/27/2011 58.19 58.23 58.09 58.23 381
12/23/2011 58.14 58.20 57.99 58.12 1894
12/22/2011 58.39 58.39 58.24 58.29 256
12/21/2011 58.23 58.37 58.21 58.27 325
12/20/2011 58.42 58.45 58.33 58.33 352
12/19/2011 58.33 58.59 58.33 58.55 209
12/16/2011 58.29 58.49 58.29 58.46 242
12/15/2011 58.22 58.36 58.22 58.33 393
12/14/2011 58.32 58.41 58.21 58.41 259
12/13/2011 58.12 58.23 58.00 58.13 358
12/12/2011 58.06 58.21 58.06 58.08 419
12/9/2011 58.27 58.27 58.06 58.06 555
12/8/2011 58.12 58.31 58.05 58.30 228
12/7/2011 57.95 58.14 57.95 58.10 126
12/6/2011 58.03 58.03 57.85 57.96 146
12/5/2011 57.88 58.07 57.83 58.02 337
12/2/2011 57.99 57.99 57.75 57.95 545
12/1/2011 58.23 58.23 57.76 57.94 339
11/30/2011 57.84 58.09 57.84 58.04 146
11/29/2011 58.30 58.66 57.92 58.08 341
11/28/2011 57.96 58.15 57.90 58.11 423
11/25/2011 58.52 58.52 58.09 58.09 63
11/23/2011 58.20 58.29 58.09 58.26 143
11/22/2011 58.20 58.28 57.95 58.20 520
11/21/2011 58.31 58.47 58.02 58.12 287
11/18/2011 58.09 58.86 58.08 58.21 189
11/17/2011 58.46 62.19 58.04 58.26 366
11/16/2011 58.23 58.27 58.06 58.21 840
11/15/2011 58.20 58.27 58.09 58.22 285
11/14/2011 58.22 58.26 58.12 58.22 795
11/11/2011 58.11 58.25 58.00 58.15 416
11/10/2011 58.15 58.29 58.10 58.24 694
11/9/2011 58.40 58.44 58.25 58.37 324
11/8/2011 58.28 58.36 58.17 58.23 581
11/7/2011 58.14 58.41 58.14 58.32 60
11/4/2011 58.19 58.30 58.18 58.24 370
11/3/2011 58.21 58.32 58.14 58.17 290
11/2/2011 58.25 58.37 58.19 58.33 465
11/1/2011 58.27 58.45 58.20 58.40 148
10/31/2011 58.18 58.23 58.03 58.20 207
10/28/2011 57.69 57.89 57.68 57.86 362
10/27/2011 58.01 58.01 57.63 57.67 730
10/26/2011 58.05 58.09 57.92 57.93 269
10/25/2011 57.82 58.15 57.82 58.05 613
10/24/2011 57.91 57.91 57.71 57.72 1276
10/21/2011 57.88 58.18 57.79 57.85 414
10/20/2011 57.89 58.00 57.58 57.88 341
10/19/2011 57.72 57.98 57.72 57.93 422
10/18/2011 57.89 57.94 57.77 57.87 226
10/17/2011 57.69 57.84 57.61 57.82 202
Marketplace
Trading Center