POWERSHARES DB 3X LNG 25+ YR T $42.61

up +0.65


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

LBND historical data

Date Open High Low Close Volume
12/28/2012 49.86 49.86 49.34 49.56 4
12/27/2012 49.10 49.71 48.96 49.16 40
12/26/2012 48.51 48.52 48.24 48.52 69
12/24/2012 48.07 48.07 48.03 48.03 2
12/21/2012 48.34 48.45 48.15 48.16 70
12/20/2012 47.57 47.57 46.74 46.87 78
12/19/2012 47.34 47.60 47.05 47.05 74
12/18/2012 47.47 47.63 45.68 46.34 192
12/17/2012 49.56 49.91 48.45 48.53 114
12/14/2012 48.72 49.89 48.72 49.89 19
12/13/2012 48.31 49.34 48.31 48.79 65
12/12/2012 50.05 50.80 48.91 49.20 146
12/11/2012 50.38 50.70 50.38 50.70 6
12/10/2012 51.53 51.53 51.19 51.52 13
12/7/2012 51.05 51.67 50.89 50.94 63
12/6/2012 52.76 52.76 52.18 52.18 3
12/5/2012 51.84 52.36 51.84 51.90 6
12/4/2012 51.54 52.01 51.54 51.95 6
12/3/2012 49.99 51.21 49.25 50.93 295
11/30/2012 51.79 51.79 51.06 51.15 8
11/29/2012 51.49 51.49 51.49 51.49 1
11/28/2012 50.64 53.00 50.64 51.45 85
11/27/2012 51.13 51.60 50.28 51.53 106
11/26/2012 51.44 51.53 51.07 51.07 24
11/23/2012 50.28 50.36 50.28 50.36 16
11/21/2012 50.35 50.42 50.28 50.39 30
11/20/2012 51.81 51.81 50.63 50.63 62
11/19/2012 51.73 52.12 51.73 52.12 49
11/16/2012 53.13 53.13 53.10 53.10 29
11/15/2012 52.45 53.34 52.45 53.10 13
11/14/2012 52.28 53.35 52.28 53.24 13
11/13/2012 53.00 53.00 52.49 52.99 8
11/12/2012 52.70 52.70 52.49 52.49 14
11/9/2012 52.00 52.36 51.63 52.36 22
11/8/2012 49.98 52.23 49.98 52.23 75
11/7/2012 50.43 50.90 49.83 50.06 62
11/6/2012 48.81 48.85 47.74 47.74 26
11/5/2012 48.92 49.13 48.82 49.13 33
11/2/2012 47.19 48.16 47.19 48.16 20
11/1/2012 49.92 49.92 47.82 48.19 434
10/31/2012 48.35 49.30 48.35 49.13 56
10/26/2012 46.81 47.69 46.81 47.69 23
10/25/2012 46.20 46.32 46.00 46.32 14
10/24/2012 47.48 48.19 47.06 47.06 100
10/23/2012 47.75 48.66 47.62 48.33 62
10/22/2012 46.94 46.94 46.77 46.77 17
10/19/2012 45.62 47.26 45.57 47.15 55
10/18/2012 46.39 46.92 45.09 45.11 71
10/17/2012 46.66 46.66 45.97 46.01 17
10/16/2012 48.29 48.29 48.00 48.07 3
10/15/2012 49.60 49.60 49.45 49.46 35
10/12/2012 49.94 50.69 49.80 49.80 32
10/11/2012 47.57 49.30 47.57 48.98 84
10/10/2012 46.97 48.61 46.90 48.53 162
10/9/2012 47.12 47.74 47.12 47.54 154
10/8/2012 46.03 48.34 46.03 47.87 130
10/5/2012 46.93 46.93 46.59 46.66 24
10/4/2012 49.02 49.02 48.49 48.50 24
10/3/2012 49.85 50.50 47.18 49.95 34
10/2/2012 50.15 50.40 50.15 50.40 7
10/1/2012 50.22 50.43 49.47 50.40 70
9/28/2012 50.69 50.69 49.92 49.92 363
9/27/2012 50.38 50.38 49.57 49.71 13
9/26/2012 50.23 50.77 50.08 50.77 229
9/25/2012 47.80 48.98 47.80 48.98 32
9/24/2012 47.23 47.90 47.23 47.63 186
9/21/2012 45.64 46.60 45.64 46.60 8
9/20/2012 47.22 47.22 46.72 46.72 50
9/19/2012 46.13 46.13 45.96 46.01 10
9/18/2012 45.62 45.62 45.56 45.56 68
9/17/2012 43.47 44.52 43.40 44.52 366
9/14/2012 44.02 44.02 42.88 42.88 136
9/13/2012 47.58 49.00 45.26 46.83 649
9/12/2012 47.30 48.50 47.09 47.38 204
9/11/2012 49.56 49.62 49.19 49.19 21
9/10/2012 49.27 49.66 49.18 49.66 63
9/7/2012 51.99 51.99 49.69 49.69 91
9/6/2012 51.25 51.29 50.33 50.33 80
9/5/2012 53.03 53.31 52.89 52.89 18
9/4/2012 53.27 53.96 52.96 53.54 330
8/31/2012 51.77 53.66 51.77 53.66 55
8/30/2012 51.93 52.08 51.31 51.49 177
8/29/2012 50.75 50.94 50.39 50.94 31
8/28/2012 51.22 52.00 51.22 51.32 144
8/27/2012 50.97 51.30 50.20 51.18 203
8/24/2012 50.69 50.69 48.90 48.90 7
8/23/2012 50.10 50.42 50.10 50.21 41
8/22/2012 48.49 49.70 48.39 49.70 92
8/21/2012 46.10 48.80 45.47 47.24 118
8/20/2012 46.62 46.90 46.50 46.51 350
8/17/2012 46.15 46.69 46.15 46.50 13
8/16/2012 46.07 46.29 45.31 45.84 69
8/15/2012 48.08 48.22 46.85 47.02 159
8/14/2012 49.28 49.79 49.00 49.09 117
8/13/2012 51.81 52.13 51.80 52.10 53
8/10/2012 51.66 51.72 51.38 51.46 150
8/9/2012 50.20 50.73 49.71 50.73 32
8/8/2012 52.04 52.20 50.81 50.81 211
8/7/2012 51.70 51.70 51.40 51.55 35
8/6/2012 53.76 54.04 53.76 54.04 35
Marketplace
Trading Center