$22.57 +0.34 (%) PSh Shrt 20+Yr Shs - NYSEARCA

Feb. 12, 2016 | 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
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
1/5/201624.6824.7224.5624.68185,348
1/4/201624.4724.6024.3624.57390,966
12/31/201524.7524.8024.6924.73340,320
12/30/201524.8724.9424.7524.85407,664
12/29/201524.5124.8624.5124.83253,137
12/28/201524.4624.4924.3324.42267,349
12/24/201524.5724.6024.5024.52129,012
12/23/201524.6724.7524.6124.64194,667
12/22/201524.3924.5224.3624.46253,681
12/21/201524.2524.3424.1824.29297,874
12/18/201524.3124.3624.2324.29257,102
12/17/201524.5724.6024.3724.41285,913
12/16/201524.7124.8124.5124.71440,926
12/15/201524.7224.7724.6224.65849,463
12/14/201524.3124.5924.3124.51307,257
12/11/201524.3224.3724.1224.19871,564
12/10/201524.5924.6424.5424.58911,585
12/9/201524.6724.8624.5424.62411,733
12/8/201524.4824.6624.4724.59105,049
12/7/201524.7824.7824.4724.61328,642
12/4/201525.0825.0824.7824.85439,333
12/3/201524.7225.1824.7025.08434,043
12/2/201524.4424.5424.3824.41251,605
12/1/201524.7224.7524.4224.44508,195
11/30/201524.8424.8424.7424.76713,645
11/27/201524.8224.8724.7824.8678,573
11/25/201524.8324.8624.7724.83505,001
11/24/201524.8824.9324.8224.90690,016
11/23/201524.9625.0024.8424.89411,734
11/20/201524.9025.0024.8624.96217,445
11/19/201524.8724.9324.8324.89335,373
11/18/201525.1725.2025.0325.06195,161
11/17/201525.3025.3525.0425.13323,780
11/16/201525.1025.2425.0725.15249,246
11/13/201525.2125.2325.1025.14610,027
11/12/201525.3325.3525.2125.30445,428
11/11/201525.4425.4525.3825.42195,249
11/10/201525.3825.4225.2425.37433,754
11/9/201525.4725.5125.3125.421,389,970
11/6/201525.2225.3625.1925.29644,041
11/5/201524.9125.0324.8924.93699,324
11/4/201524.8724.9424.7624.85239,188
11/3/201524.7624.9224.7324.89490,668
10/30/201524.7024.9024.5724.59593,012
10/29/201524.5024.8024.5024.75500,529
10/28/201524.2924.4824.2824.37318,204
10/27/201524.2324.3124.1824.28421,871
10/26/201524.3924.3924.3024.34123,544
10/23/201524.5224.5724.4724.49509,969
10/22/201524.3324.4424.2024.29414,837
10/21/201524.4324.4524.3224.34391,502
10/20/201524.5924.6524.5624.60168,569
10/19/201524.3924.5724.3724.43291,977
10/16/201524.3024.3824.2724.37399,812
10/15/201524.2924.4024.2724.36192,770
10/14/201524.4124.5024.2524.26199,538
10/13/201524.4324.6024.4324.50319,222
10/12/201524.5624.5824.4724.50160,067
10/9/201524.7724.7924.6424.72381,705
10/8/201524.5024.8424.5024.76375,527
10/7/201524.6124.6724.5124.57655,616
10/6/201524.6724.6924.4624.49354,763
10/5/201524.4324.6224.4224.60825,350
10/2/201524.0824.3523.9524.27785,637
10/1/201524.3624.4524.2924.43445,140
9/30/201524.5524.6224.4924.52392,365
9/29/201524.5324.5924.3924.44526,586
9/28/201524.8124.8124.4824.51524,664
9/25/201524.9125.0024.8724.94371,617
9/24/201524.6024.7624.5224.73469,148
9/23/201524.9525.0524.8524.90364,607
9/22/201524.9925.0424.7824.90576,688
9/21/201525.0725.3225.0625.24737,555
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center