$23.92 -0.15 (%) PSh Shrt 20+Yr Shs -

Dec. 2, 2016 | 04:00 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
12/2/201624.0324.0323.8223.92878,532
12/1/201624.1724.3124.0624.071,713,700
11/30/201623.8923.9923.7023.85636,612
11/29/201623.6023.6623.4223.47632,598
11/28/201623.6623.7123.5523.601,086,000
11/25/201623.6823.9023.6723.76282,656
11/23/201623.9024.0623.7423.79829,176
11/21/201623.6823.7423.6323.71600,242
11/18/201623.6023.8423.5323.75827,915
11/17/201623.5223.7223.5123.691,701,730
11/16/201623.4523.4823.2923.341,393,220
11/15/201623.4723.5523.3323.491,157,680
11/14/201623.6723.7523.4023.612,005,270
11/11/201623.3523.5723.3123.471,016,930
11/10/201623.1223.3622.9823.352,252,650
11/9/201622.5723.0822.5723.002,612,940
11/8/201621.9622.1721.9122.09572,249
11/7/201621.9822.0321.9421.991,109,340
11/4/201621.8921.9321.8221.8294,037
11/3/201622.0022.0521.9422.04227,765
11/2/201621.9221.9521.7721.87614,564
11/1/201622.1122.1521.8621.962,044,140
10/31/201622.0422.0721.9621.98333,615
10/28/201622.1222.1322.0322.10298,309
10/27/201622.0022.1622.0022.041,713,300
10/26/201621.7821.8421.7221.82103,333
10/25/201621.7721.7721.5921.69168,682
10/24/201621.6021.8021.6021.72259,982
10/21/201621.5921.7121.5721.63503,957
10/20/201621.5921.7021.5721.68261,528
10/19/201621.7821.8121.6621.70215,993
10/18/201621.8721.8821.7121.73655,472
10/17/201621.8421.8421.7321.781,200,870
10/14/201621.8221.9421.7021.93729,808
10/13/201621.5821.6421.5421.64653,323
10/12/201621.7621.8221.7021.72639,550
10/11/201621.7321.7721.6221.70914,487
10/10/201621.7121.7821.6521.65735,655
10/7/201621.5321.6821.5021.54906,628
10/6/201621.5421.5921.4421.57541,087
10/5/201621.3721.5321.3621.42440,188
10/4/201621.1221.3721.1121.36582,168
10/3/201620.9321.1320.9321.111,287,560
9/30/201620.9021.1420.8921.00515,353
9/29/201621.0221.0520.8220.85658,417
9/28/201620.8820.9520.8020.911,557,820
9/27/201620.9020.9620.8520.89645,401
9/26/201621.1021.1320.9821.01553,484
9/23/201621.1021.1621.0821.16251,888
9/22/201621.1621.1821.0521.101,817,850
9/21/201621.5021.5421.2821.29558,900
9/20/201621.4021.4821.3421.451,599,670
9/19/201621.5321.5721.4721.57198,279
9/16/201621.5321.5821.4821.48750,581
9/15/201621.6821.7621.6021.651,149,040
9/14/201621.6021.6021.4521.54738,151
9/13/201621.2921.7121.2921.611,885,490
9/12/201621.4121.4221.3121.37816,785
9/9/201621.2621.3821.2621.361,654,100
9/8/201620.8721.1020.8021.00895,354
9/7/201620.6420.7620.6220.76589,943
9/6/201620.8520.9220.6720.74688,069
9/2/201620.8520.9720.8520.89622,595
9/1/201620.9020.9020.6720.73477,966
8/31/201620.7920.8420.7120.74454,035
8/30/201620.7120.7920.6920.78337,443
8/29/201620.8320.8520.6720.70533,635
8/26/201620.7921.0220.6420.97451,256
8/25/201620.8420.8920.7620.88348,659
8/24/201620.7320.8320.7220.77484,342
8/23/201620.6920.7920.6520.75364,021
8/22/201620.8020.8420.7120.79751,105
8/19/201620.9621.0320.9020.93856,704
8/18/201620.8520.9120.7720.83327,406
8/17/201620.9320.9520.8220.86580,833
8/16/201620.8721.0020.8720.96461,620
8/15/201620.8220.9320.8020.92490,147
8/12/201620.6820.7520.6020.74564,931
8/11/201620.7320.9720.7320.90488,397
8/10/201620.7620.8220.6720.71645,942
8/9/201620.9520.9520.7920.83629,011
8/8/201621.1021.1620.9721.00439,841
8/5/201620.8821.0720.8621.041,180,330
8/4/201620.8420.8520.7220.84409,269
8/3/201620.9321.0720.9220.97249,929
8/2/201621.0921.1120.8621.021,588,090
8/1/201620.7620.8020.6720.75788,192
7/29/201620.7220.7520.5520.57526,397
7/28/201620.8320.8420.6720.73367,019
7/27/201620.8620.8820.7020.71627,046
7/26/201620.8621.0220.8620.95778,845
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center