$22.56 -0.03 (%) PSh Shrt 20+Yr Shs -

May. 31, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBF historical data

Date Open High Low Close Volume
5/27/201622.5922.6722.5522.59534,133
5/26/201622.6222.6222.5122.60380,712
5/25/201622.6022.7222.5522.69185,807
5/24/201622.6022.7222.5722.61151,924
5/23/201622.5222.6022.4622.52499,135
5/20/201622.6422.6722.5222.60411,569
5/19/201622.6622.6622.5522.59520,081
5/18/201622.4722.7822.4522.68826,874
5/17/201622.3822.3822.2822.37343,254
5/16/201622.3222.4222.3222.39420,488
5/13/201622.3522.3922.2122.27475,333
5/12/201622.4922.4922.4022.42658,158
5/11/201622.4522.4922.2722.33303,127
5/10/201622.4522.4922.4122.47655,950
5/9/201622.5222.5422.4522.47236,506
5/6/201622.4622.5522.4622.53677,869
5/5/201622.6022.6622.4322.43145,457
5/4/201622.6422.7422.6022.61102,064
5/3/201622.7322.7422.6022.711,055,720
5/2/201622.8523.0022.8122.97805,222
4/29/201622.9423.0022.7422.79243,916
4/28/201622.9823.0122.8122.842,910,900
4/27/201623.0423.0822.8822.95717,290
4/26/201623.0723.1923.0723.16385,449
4/25/201623.0223.0622.9423.06305,686
4/22/201622.8722.9922.8722.97834,227
4/21/201622.9422.9722.8422.91582,789
4/20/201622.4522.7922.3922.781,169,420
4/19/201622.4822.6122.4622.50962,977
4/18/201622.4422.5622.4322.44426,473
4/15/201622.4622.4622.3122.381,110,860
4/14/201622.5222.5922.4622.541,413,740
4/13/201622.5522.5922.4022.45928,972
4/12/201622.4922.5822.4222.54742,254
4/11/201622.4422.4822.3122.35746,520
4/8/201622.3122.3922.2822.33242,791
4/7/201622.3122.3322.1722.21732,947
4/6/201622.4122.5422.4022.44568,941
4/5/201622.3622.3822.2922.33598,140
4/4/201622.5622.6422.5322.56733,033
4/1/201622.5222.7022.5122.58619,768
3/31/201622.7422.7722.6122.65334,285
3/30/201622.7522.9222.7422.78687,483
3/29/201622.6822.7422.5822.58149,380
3/28/201622.8522.8722.7322.80149,468
3/24/201622.6422.9322.6322.85459,129
3/23/201623.0323.0522.7822.84725,834
3/22/201622.9523.1322.9223.10252,031
3/21/201623.0623.1523.0023.09603,023
3/18/201622.9222.9822.8422.94315,915
3/17/201623.0223.0222.8722.99619,463
3/16/201623.1623.2223.0223.08316,172
3/15/201623.0223.1923.0023.14367,011
3/14/201623.1523.1823.0623.17640,143
3/11/201622.9723.2622.9723.24501,361
3/10/201622.8523.1422.8122.97762,614
3/9/201622.9222.9722.8222.91230,732
3/8/201622.7222.7922.6022.79740,723
3/7/201623.0423.1223.0123.02250,130
3/4/201622.9923.1622.9622.99615,389
3/3/201622.9422.9822.7822.88682,899
3/2/201623.0623.0822.9522.95149,468
3/1/201622.6323.0722.6323.04716,250
2/29/201622.7322.7422.6222.68186,236
2/26/201622.7722.8122.6922.74868,952
2/25/201622.5722.5822.3922.54559,561
2/24/201622.4022.6522.2522.62278,536
2/23/201622.8422.8622.5222.58281,370
2/22/201622.6322.7022.6322.66489,301
2/19/201622.6622.7022.5322.66518,026
2/18/201622.9322.9522.6622.69357,276
2/17/201622.9023.0522.8822.94658,566
2/16/201622.7022.8622.7022.81359,896
2/12/201622.3822.6722.3022.57971,240
2/11/201622.0622.2921.9622.231,256,960
2/10/201622.5422.6422.3522.351,038,770
2/9/201622.4922.6722.4922.55278,675
2/8/201622.9022.9022.5622.59434,425
2/5/201623.2523.2823.0423.09186,155
2/4/201623.1723.3023.1123.11272,357
2/3/201623.1623.2422.8823.24777,854
2/2/201623.1823.2023.0423.06545,269
2/1/201623.4423.5423.3923.45947,522
1/29/201623.3923.4723.2923.44833,889
1/28/201623.7223.7323.5823.59332,624
1/27/201623.6823.7923.6023.65278,877
1/26/201623.6423.6923.5623.62159,689
1/25/201623.6523.7123.6023.64192,474
1/22/201623.8623.9323.7523.78674,929
1/21/201623.4723.7023.4223.68476,999
1/20/201623.4623.5723.3023.51863,901
1/19/201623.8223.8523.6523.78811,512
1/15/201623.7623.8323.6723.70769,615
1/14/201623.9224.1723.8624.06522,273
1/13/201624.1324.1923.7823.851,822,340
1/12/201624.4024.4223.9924.09598,597
1/11/201624.4624.4724.3024.45289,497
1/8/201624.3724.4024.1624.19390,130
1/7/201624.3024.4924.2824.29369,459
1/6/201624.3724.4324.3324.35227,343
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center