$20.99 +0.01 (%) PSh Shrt 20+Yr Shs -

Jul. 26, 2016 | 11:24 AM

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
7/25/201620.9521.0120.9120.98334,949
7/22/201621.1121.1120.9120.98796,914
7/21/201621.2421.2621.0021.01971,242
7/20/201621.0621.1121.0221.06366,038
7/19/201620.9621.0220.9020.91354,177
7/18/201620.9621.1420.9021.06688,786
7/15/201620.9721.0820.9421.04586,403
7/14/201620.9020.9420.8320.84682,028
7/13/201620.6220.6620.5520.58772,073
7/12/201620.7620.8620.6920.801,038,260
7/11/201620.3420.4820.3020.45593,288
7/8/201620.3820.4520.2920.30712,272
7/7/201620.5420.5620.3620.45853,538
7/6/201620.4520.5420.3820.381,130,500
7/5/201620.5320.5720.4020.511,495,230
7/1/201620.7520.9920.7120.761,382,070
6/30/201621.0521.1420.8821.05659,469
6/29/201620.9021.1220.8521.101,005,020
6/28/201620.9421.0320.8920.97427,271
6/27/201621.1221.1220.9320.991,530,840
6/24/201621.3921.6021.3721.561,242,530
6/23/201622.0722.1521.9622.10447,180
6/22/201621.9221.9621.8421.89292,722
6/21/201621.8121.9321.7721.90721,099
6/20/201621.7921.8321.7521.82419,789
6/17/201621.4921.6421.4921.57958,636
6/16/201621.4121.5021.2721.46916,663
6/15/201621.6021.6721.4921.551,050,300
6/14/201621.5021.6621.4821.64485,433
6/13/201621.6721.7321.6121.61757,571
6/10/201621.7221.7921.6321.75558,282
6/9/201621.8021.8621.7621.83653,894
6/8/201622.0222.0521.9521.98817,036
6/7/201622.0722.0822.0322.08302,795
6/6/201622.0622.1822.0422.13785,990
6/3/201622.0322.0921.9922.001,139,390
6/2/201622.3822.3822.2622.30420,913
6/1/201622.4322.5122.3322.48584,446
5/31/201622.7522.7722.5022.56652,632
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center