$20.93 -0.08 (%) PSh Shrt 20+Yr Shs -

Sep. 27, 2016 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBF historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center