SPDR BARCLAYS AGGREGATE BOND $58.03

down -0.03


23/5/2013 04:23 PM  |  NYSEARCA : LAG  |  Industries :
Type:

LAG historical data

Date Open High Low Close Volume
12/31/2010 55.49 55.56 55.38 55.56 97
12/30/2010 55.17 55.45 55.17 55.37 199
12/29/2010 55.23 55.43 55.02 55.34 129
12/28/2010 56.20 56.26 55.92 55.92 767
12/27/2010 56.16 56.27 56.09 56.27 114
12/23/2010 56.28 56.28 56.13 56.22 114
12/22/2010 56.38 56.38 56.19 56.21 255
12/21/2010 56.27 56.30 56.13 56.28 215
12/20/2010 56.32 56.37 56.14 56.28 262
12/17/2010 55.79 56.10 55.79 56.06 122
12/16/2010 55.66 55.79 55.57 55.72 767
12/15/2010 56.02 56.02 55.68 55.70 1014
12/14/2010 56.20 56.20 55.80 55.83 4004
12/13/2010 56.01 56.30 56.01 56.14 1258
12/10/2010 56.36 56.36 56.14 56.14 191
12/9/2010 56.43 56.43 56.21 56.29 271
12/8/2010 56.28 56.38 56.10 56.26 363
12/7/2010 56.71 56.83 56.50 56.62 310
12/6/2010 56.91 57.13 56.88 56.92 547
12/3/2010 56.71 56.94 56.53 56.79 193
12/2/2010 56.90 56.92 56.71 56.81 260
12/1/2010 56.87 57.09 56.73 56.82 189
11/30/2010 57.31 57.37 57.04 57.04 2057
11/29/2010 57.33 57.33 57.13 57.16 65
11/26/2010 57.15 57.18 57.03 57.16 101
11/24/2010 57.24 57.25 57.03 57.05 235
11/23/2010 57.26 57.44 57.26 57.30 79
11/22/2010 57.08 57.32 57.08 57.23 383
11/19/2010 56.98 57.19 56.98 57.19 472
11/18/2010 56.93 57.12 56.93 57.03 133
11/17/2010 57.24 57.26 57.03 57.03 157
11/16/2010 56.96 57.09 56.77 57.04 758
11/15/2010 57.20 57.29 56.92 56.92 411
11/12/2010 57.47 57.56 57.26 57.38 65
11/11/2010 57.39 57.50 57.27 57.47 146
11/10/2010 57.55 57.60 57.37 57.59 169
11/9/2010 57.76 57.90 57.44 57.48 335
11/8/2010 57.66 57.93 57.66 57.89 982
11/5/2010 57.73 57.88 57.70 57.80 598
11/4/2010 57.82 58.00 57.75 57.96 135
11/3/2010 57.75 57.91 57.67 57.80 4154
11/2/2010 57.52 57.63 57.52 57.62 247
11/1/2010 57.52 57.59 57.40 57.40 243
10/29/2010 57.60 57.73 57.59 57.64 342
10/28/2010 57.46 57.60 57.46 57.53 377
10/27/2010 57.53 57.61 57.34 57.46 133
10/26/2010 57.52 57.70 57.52 57.56 262
10/25/2010 57.89 57.99 57.69 57.70 244
10/22/2010 57.73 57.84 57.67 57.78 244
10/21/2010 57.82 57.89 57.72 57.78 151
10/20/2010 57.80 57.88 57.76 57.78 382
10/19/2010 57.69 57.82 57.66 57.80 420
10/18/2010 57.69 57.76 57.52 57.75 339
10/15/2010 57.51 57.65 57.44 57.56 537
10/14/2010 57.70 57.92 57.64 57.66 322
10/13/2010 57.86 57.89 57.70 57.83 156
10/12/2010 57.98 57.98 57.79 57.84 78
10/11/2010 57.87 57.97 57.81 57.83 216
10/8/2010 57.89 58.02 57.86 57.90 91
10/7/2010 57.97 57.97 57.81 57.88 211
10/6/2010 57.97 58.02 57.75 57.80 214
10/5/2010 57.76 57.78 57.62 57.63 307
10/4/2010 57.53 57.69 57.53 57.69 127
10/1/2010 57.59 57.61 57.48 57.56 154
9/30/2010 57.78 57.78 57.63 57.77 182
9/29/2010 57.72 57.82 57.72 57.77 132
9/28/2010 57.74 57.85 57.74 57.82 316
9/27/2010 57.55 57.72 57.55 57.70 285
9/24/2010 57.41 57.59 57.41 57.53 191
9/23/2010 57.77 57.77 57.53 57.66 494
9/22/2010 57.71 57.72 57.61 57.62 80
9/21/2010 57.34 57.67 57.33 57.65 235
9/20/2010 57.41 57.42 57.26 57.42 169
9/17/2010 57.38 57.38 57.25 57.35 741
9/16/2010 57.18 57.32 57.16 57.19 74
9/15/2010 57.40 57.45 57.24 57.31 217
9/14/2010 57.46 57.46 57.27 57.36 121
9/13/2010 57.27 57.27 57.12 57.25 328
9/10/2010 57.20 57.22 57.11 57.11 108
9/9/2010 57.36 57.40 57.19 57.20 103
9/8/2010 57.45 57.52 57.42 57.49 68
9/7/2010 57.57 57.59 57.40 57.59 483
9/3/2010 57.33 57.33 57.10 57.27 820
9/2/2010 57.58 57.58 57.30 57.37 194
9/1/2010 57.59 57.62 57.16 57.41 204
8/31/2010 57.73 57.77 57.67 57.71 322
8/30/2010 57.55 57.77 57.50 57.77 151
8/27/2010 57.75 57.76 57.41 57.42 225
8/26/2010 57.68 57.75 57.66 57.74 141
8/25/2010 57.79 57.87 57.65 57.68 139
8/24/2010 57.59 57.79 57.59 57.74 153
8/23/2010 57.44 57.62 57.44 57.55 85
8/20/2010 57.65 57.65 57.48 57.55 77
8/19/2010 57.41 57.64 57.41 57.63 131
8/18/2010 57.63 57.63 57.46 57.50 92
8/17/2010 57.50 57.55 57.43 57.48 375
8/16/2010 57.50 57.63 57.50 57.63 207
8/13/2010 57.29 57.39 57.20 57.31 719
8/12/2010 57.37 57.37 57.13 57.22 124
8/11/2010 57.36 57.38 57.30 57.36 84
Marketplace
Trading Center