$23.99 -0.04 (%) PSh Shrt 20+Yr Shs - NYSEARCA

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBF historical data

Date Open High Low Close Volume
3/30/201523.9624.0823.9324.03412,948
3/27/201524.1324.1323.9123.91300,579
3/26/201523.9524.2723.9324.20326,261
3/25/201523.6223.8623.6223.85352,500
3/24/201523.8123.8523.6523.65330,410
3/23/201523.8123.9523.8123.87336,169
3/20/201523.9123.9323.8323.84363,671
3/19/201523.9324.0823.8423.97817,430
3/18/201524.1524.3623.8523.853,369,840
3/17/201524.4224.4624.3124.32334,417
3/16/201524.5224.6624.4924.53250,814
3/13/201524.7724.8324.6124.76439,657
3/11/201524.8724.8924.6324.67795,369
3/10/201524.9424.9724.8324.87668,121
3/9/201525.1825.3125.1625.18968,562
3/6/201525.2325.5525.1825.452,222,030
3/5/201524.8624.9624.7724.89536,435
3/4/201524.7724.9124.7524.84486,171
3/3/201524.7824.8824.6924.87967,203
3/2/201524.3824.7924.3624.78408,239
2/27/201524.4124.5624.3124.34368,992
2/26/201524.2824.5424.1924.53492,080
2/25/201524.3624.4124.1624.19497,253
2/24/201524.6824.7724.2924.32621,163
2/23/201524.7724.7924.5924.66359,944
2/20/201524.8025.0224.6324.93755,071
2/19/201524.8924.9924.7424.98365,266
2/18/201524.8524.9424.6924.86621,392
2/17/201524.7125.0424.6724.96939,513
2/13/201524.3824.6324.3824.63350,779
2/12/201524.3524.3824.1824.38338,932
2/11/201524.3224.4624.2224.29262,434
2/10/201524.2424.3724.1824.31333,456
2/9/201523.9124.1323.9024.13802,483
2/6/201523.9024.1623.8624.10880,797
2/5/201523.5723.7123.5323.68485,454
2/4/201523.6523.7223.3923.44596,606
2/3/201523.3023.5023.2823.48566,184
2/2/201523.1123.1222.9222.99736,440
1/30/201523.0023.0722.8722.91974,877
1/29/201523.2623.3723.1723.29566,704
1/28/201523.5223.5223.0523.16808,646
1/27/201523.3223.6123.2823.54429,009
1/26/201523.5023.6323.4323.58616,934
1/23/201523.6023.6123.4423.52466,435
1/22/201523.6323.9623.6223.83759,202
1/21/201523.4423.8323.3723.75956,404
1/20/201523.6023.6223.4523.48470,918
1/16/201523.5823.8223.5323.80952,699
1/15/201523.8423.8723.4523.49731,270
1/14/201523.6823.8823.6323.871,055,780
1/13/201524.1224.1623.9024.05638,321
1/12/201524.1824.2123.9624.06594,882
1/9/201524.5324.5524.1724.18475,442
1/8/201524.3224.4824.3224.431,909,100
1/6/201524.2524.3623.9224.082,293,670
1/5/201524.7824.7924.4524.51728,424
1/2/201525.1125.1224.8424.91539,867
12/31/201425.2125.2425.1425.151,076,810
12/30/201425.1725.2725.1325.23863,474
12/29/201425.3925.4225.2425.30822,846
12/26/201425.4725.5925.4625.50263,108
12/24/201425.7825.8225.5825.59639,324
12/23/201425.3425.7625.3325.741,076,590
12/22/201425.3725.3825.2125.22797,361
12/19/201425.5525.5725.2625.27533,037
12/18/201425.4825.6025.4425.56879,892
12/17/201425.0725.3725.0225.161,725,940
12/16/201424.9925.1824.9324.943,188,400
12/15/201425.3325.3825.1325.24820,916
12/12/201425.4025.4825.2025.211,353,270
12/11/201425.7525.8325.5925.61598,580
12/10/201425.8525.8825.6125.66747,373
12/9/201425.7925.9125.7025.85995,701
12/8/201426.2326.2625.9326.00956,006
12/5/201426.2026.4326.2026.291,104,160
12/4/201426.4126.4126.1726.17779,973
12/3/201426.4826.5326.3826.40688,843
12/2/201426.3726.4826.3726.47666,061
12/1/201425.9826.2425.9626.221,030,720
11/28/201426.1726.1726.0626.09872,052
11/26/201426.2726.3126.2226.31628,775
11/25/201426.5726.5726.3526.37618,864
11/24/201426.7126.7426.5726.59848,127
11/21/201426.7326.7526.6026.62370,648
11/20/201426.6626.8626.6526.78720,164
11/19/201426.8926.9326.7426.90494,995
11/18/201426.7926.8226.7426.76361,880
11/17/201426.6926.9026.6926.82877,796
11/14/201426.9226.9426.7326.78370,149
11/13/201426.9527.0026.8426.91534,286
11/12/201426.8126.9926.7626.96359,727
11/11/201426.9827.0426.9226.94683,950
11/10/201426.7726.9926.7626.98271,040
11/7/201426.9626.9626.7226.73348,776
11/6/201426.9727.0626.9127.03325,172
11/5/201426.9126.9426.8126.83272,755
11/4/201426.7926.8726.6926.83506,745
11/3/201426.9127.0726.8626.90816,915
10/31/201426.8927.0026.8026.91402,926
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center