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
10/12/2011 57.62 57.66 57.46 57.61 449
10/11/2011 57.90 57.90 57.57 57.64 1040
10/10/2011 57.51 57.82 57.51 57.61 404
10/7/2011 57.78 57.99 57.74 57.81 913
10/6/2011 58.05 58.08 57.94 57.94 730
10/5/2011 58.09 58.25 58.05 58.05 566
10/4/2011 58.40 58.46 58.18 58.24 588
10/3/2011 58.36 58.42 58.19 58.38 392
9/30/2011 58.15 58.33 58.13 58.27 458
9/29/2011 58.12 58.18 58.03 58.15 149
9/28/2011 57.98 58.12 57.98 58.06 407
9/27/2011 58.02 58.23 58.02 58.21 410
9/26/2011 58.31 58.50 58.12 58.20 1307
9/23/2011 58.79 58.81 58.50 58.54 454
9/22/2011 58.74 58.92 58.60 58.79 834
9/21/2011 58.35 58.62 58.31 58.54 1099
9/20/2011 58.33 58.37 58.23 58.37 164
9/19/2011 58.32 58.35 58.22 58.28 667
9/16/2011 57.98 58.13 57.98 58.08 176
9/15/2011 58.12 58.12 56.36 57.99 1283
9/14/2011 58.17 58.29 58.04 58.11 1351
9/13/2011 58.31 58.34 58.18 58.18 231
9/12/2011 58.37 58.45 58.35 58.35 524
9/9/2011 58.26 58.51 58.25 58.42 102
9/8/2011 58.21 58.32 58.21 58.31 249
9/7/2011 58.30 58.36 58.21 58.36 432
9/6/2011 58.55 58.55 58.23 58.33 451
9/2/2011 58.09 58.39 58.09 58.35 672
9/1/2011 57.92 57.98 57.84 57.98 118
8/31/2011 58.14 58.14 57.89 57.91 145
8/30/2011 57.82 58.12 57.82 57.97 219
8/29/2011 57.62 57.78 57.57 57.63 2091
8/26/2011 57.82 57.97 57.82 57.93 78
8/25/2011 57.79 58.01 57.71 57.78 279
8/24/2011 57.91 57.95 57.52 57.54 132
8/23/2011 57.92 57.96 57.77 57.85 91
8/22/2011 58.09 58.10 57.84 57.98 869
8/19/2011 58.15 58.15 57.92 57.98 558
8/18/2011 58.40 58.47 57.95 58.10 240
8/17/2011 57.95 58.07 57.79 58.07 179
8/16/2011 57.67 57.87 57.62 57.74 388
8/15/2011 57.80 57.92 57.52 57.53 1066
8/12/2011 57.87 57.91 57.71 57.71 973
8/11/2011 58.46 58.46 57.59 57.63 698
8/10/2011 58.15 58.37 58.08 58.36 1146
8/9/2011 57.64 58.30 57.10 57.90 1334
8/8/2011 57.63 57.95 57.52 57.61 250
8/5/2011 57.51 57.96 57.38 57.51 474
8/4/2011 57.47 58.06 57.47 58.06 1705
8/3/2011 57.58 57.75 57.53 57.64 475
8/2/2011 57.36 57.61 57.30 57.54 228
8/1/2011 57.11 57.33 57.11 57.28 237
7/29/2011 56.94 57.27 56.94 57.25 245
7/28/2011 56.79 56.95 56.79 56.92 173
7/27/2011 56.81 56.96 56.73 56.79 333
7/26/2011 56.81 56.89 56.77 56.81 123
7/25/2011 56.78 56.84 56.63 56.74 867
7/22/2011 56.76 56.97 56.72 56.95 256
7/21/2011 56.78 56.95 56.75 56.81 225
7/20/2011 56.95 57.12 56.86 56.92 125
7/19/2011 56.80 57.00 56.80 57.00 189
7/18/2011 56.93 56.96 56.85 56.88 202
7/15/2011 56.65 56.95 56.65 56.89 93
7/14/2011 56.89 56.97 56.83 56.87 489
7/13/2011 56.89 57.03 56.83 56.99 534
7/12/2011 56.89 56.96 56.77 56.87 450
7/11/2011 56.87 56.97 56.77 56.87 232
7/8/2011 56.67 56.72 56.60 56.68 1043
7/7/2011 56.50 56.50 56.38 56.41 300
7/6/2011 56.42 56.62 56.42 56.54 198
7/5/2011 56.47 56.58 56.44 56.52 207
7/1/2011 56.36 56.39 56.28 56.34 172
6/30/2011 56.55 56.59 56.37 56.39 1020
6/29/2011 56.51 56.68 56.51 56.53 241
6/28/2011 56.76 56.82 56.58 56.62 230
6/27/2011 56.97 57.01 56.82 56.88 182
6/24/2011 56.91 57.12 56.91 57.01 515
6/23/2011 56.87 57.00 56.87 56.97 3061
6/22/2011 56.74 56.88 56.69 56.78 241
6/21/2011 56.76 56.81 56.67 56.71 239
6/20/2011 56.83 56.83 56.69 56.79 208
6/17/2011 56.75 56.81 56.72 56.77 107
6/16/2011 56.81 56.85 56.75 56.75 519
6/15/2011 56.58 56.79 56.55 56.75 327
6/14/2011 56.58 56.66 56.50 56.51 418
6/10/2011 56.67 56.90 56.67 56.82 54
6/9/2011 56.89 56.93 56.73 56.83 147
6/8/2011 56.87 56.96 56.87 56.92 204
6/7/2011 56.69 56.82 56.69 56.80 120
6/6/2011 56.68 56.82 56.68 56.77 251
6/3/2011 56.84 56.84 56.69 56.76 145
6/2/2011 56.79 56.82 56.67 56.70 225
6/1/2011 56.77 56.91 56.77 56.90 338
5/31/2011 56.72 56.86 56.71 56.86 264
5/27/2011 56.76 56.77 56.72 56.77 130
5/26/2011 56.61 56.74 56.61 56.74 63
5/25/2011 56.51 56.67 56.51 56.54 792
5/24/2011 56.55 56.66 56.52 56.56 241
5/23/2011 56.57 56.71 56.55 56.58 463
5/20/2011 56.50 56.60 56.50 56.58 270
Marketplace
Trading Center