POWERSHARES DB 3X LNG 25+ YR T $38.85

up +0.10


18/6/2013 04:18 PM  |  NYSEARCA : LBND  |  Industries :
Type:

LBND historical data

Date Open High Low Close Volume
4/5/2012 37.82 37.82 37.31 37.68 30
4/4/2012 36.59 36.81 36.46 36.81 49
4/3/2012 37.86 38.04 35.79 35.80 38
4/2/2012 37.88 38.06 37.30 37.30 851
3/30/2012 38.88 38.88 36.92 37.10 18
3/29/2012 38.48 38.73 38.22 38.65 85
3/28/2012 37.48 38.17 37.48 38.17 18
3/27/2012 37.69 38.23 37.60 38.02 73
3/26/2012 37.47 37.47 36.45 37.20 182
3/23/2012 37.45 37.97 37.36 37.78 231
3/22/2012 36.75 36.83 36.66 36.75 84
3/21/2012 35.37 36.44 35.37 36.44 109
3/20/2012 35.04 35.26 34.59 34.82 47
3/19/2012 35.96 35.96 34.41 34.41 32
3/16/2012 34.87 35.68 34.77 35.67 22
3/15/2012 35.13 36.13 35.13 35.85 98
3/14/2012 37.26 37.33 35.59 35.70 124
3/13/2012 39.97 40.49 38.75 38.75 438
3/12/2012 41.16 41.21 40.73 41.00 96
3/9/2012 40.25 40.47 39.75 40.45 83
3/8/2012 41.02 41.26 40.50 40.53 25
3/7/2012 42.40 42.40 41.78 41.78 14
3/6/2012 42.43 42.75 42.34 42.34 85
3/5/2012 41.79 42.08 41.08 41.08 25
3/2/2012 41.49 42.03 41.49 41.77 81
3/1/2012 40.99 41.44 40.48 41.03 880
2/29/2012 43.03 43.09 41.53 42.39 40
2/28/2012 43.76 43.86 42.99 42.99 14
2/27/2012 43.26 43.47 43.26 43.37 7
2/24/2012 41.70 42.19 41.70 42.16 215
2/23/2012 41.63 41.71 40.50 41.71 737
2/22/2012 40.38 41.34 40.37 41.06 62
2/21/2012 40.30 40.30 39.55 39.73 20
2/17/2012 40.51 40.96 40.45 40.96 82
2/16/2012 42.11 42.11 41.47 41.47 29
2/15/2012 42.67 42.84 42.40 42.40 68
2/14/2012 42.12 42.83 42.06 42.59 382
2/13/2012 41.44 42.00 41.18 41.77 82
2/10/2012 41.50 41.98 41.21 41.82 88
2/9/2012 40.54 40.60 39.51 40.12 74
2/8/2012 40.95 41.50 40.91 41.10 48
2/7/2012 41.51 41.51 40.60 41.22 112
2/6/2012 41.47 42.50 41.17 42.44 273
2/3/2012 41.27 41.47 40.81 41.47 133
2/2/2012 43.84 44.20 43.81 43.89 37
2/1/2012 44.66 44.66 43.68 44.05 427
1/31/2012 43.99 45.50 43.99 45.36 66
1/30/2012 44.56 45.00 44.00 44.00 80
1/27/2012 41.79 42.73 41.69 42.60 213
1/26/2012 41.08 42.12 41.04 42.12 138
1/25/2012 40.48 42.76 40.30 40.93 33
1/24/2012 40.90 42.18 40.02 40.18 408
1/23/2012 40.40 40.63 39.91 40.57 158
1/20/2012 42.02 42.15 41.45 41.48 63
1/19/2012 43.93 43.93 42.30 42.73 80
1/18/2012 45.70 45.70 44.50 44.63 360
1/17/2012 45.48 46.11 45.48 45.97 90
1/13/2012 45.58 46.02 45.41 45.41 156
1/12/2012 44.43 44.45 43.76 44.21 192
1/11/2012 43.49 44.41 43.49 44.38 42
1/10/2012 42.08 42.89 42.08 42.75 27
1/9/2012 42.86 43.81 42.84 42.95 84
1/6/2012 42.12 43.40 42.12 43.05 625
1/5/2012 42.73 43.42 41.91 42.21 91
1/4/2012 43.57 43.57 42.32 42.59 128
1/3/2012 43.82 44.55 43.40 43.45 1674
12/30/2011 45.63 46.21 45.55 45.77 43
12/29/2011 44.98 45.34 44.90 45.34 6
12/28/2011 43.25 45.49 43.25 45.27 67
12/27/2011 42.48 42.76 42.22 42.71 37
12/23/2011 42.77 43.05 41.96 41.96 72
12/22/2011 44.18 44.49 43.65 43.73 47
12/21/2011 44.71 48.40 43.37 43.37 294
12/20/2011 46.70 46.70 44.68 44.68 47
12/19/2011 46.44 47.88 46.38 47.88 77
12/16/2011 45.57 46.59 45.57 46.24 74
12/15/2011 44.83 45.23 44.74 44.84 8
12/14/2011 44.01 45.10 43.94 45.10 47
12/13/2011 41.48 43.84 41.48 43.66 8
12/12/2011 42.14 42.68 42.13 42.13 6
12/9/2011 43.13 43.13 40.92 40.95 86
12/8/2011 41.76 43.35 41.76 43.26 17
12/7/2011 41.51 42.26 41.21 41.87 48
12/6/2011 42.25 42.25 41.08 41.44 23
12/5/2011 41.20 42.77 41.18 42.77 91
12/2/2011 40.84 42.95 40.84 42.92 58
12/1/2011 40.48 41.31 40.22 41.27 724
11/30/2011 42.35 42.49 41.80 41.80 1347
11/29/2011 43.73 44.05 43.67 44.02 22
11/28/2011 42.68 44.92 42.59 44.92 54
11/25/2011 45.60 45.60 44.81 44.81 21
11/23/2011 45.78 46.63 45.07 46.17 57
11/22/2011 44.39 44.64 44.00 44.64 39
11/21/2011 44.41 44.65 44.16 44.16 72
11/18/2011 43.28 43.35 42.86 43.35 61
11/17/2011 42.76 43.78 42.50 43.72 23
11/16/2011 42.13 42.32 41.58 42.32 68
11/15/2011 42.08 42.56 41.05 41.48 53
11/14/2011 40.72 41.70 40.72 41.65 30
11/11/2011 40.10 40.51 39.85 39.88 13
Marketplace
Trading Center