$25.81 -0.01 (%) PSh Shrt 20+Yr Shs - NYSEARCA

May. 22, 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
5/22/201525.7325.9225.7225.81706,319
5/21/201525.9726.0025.7625.82657,761
5/20/201526.1826.2926.0126.18437,550
5/19/201526.2826.2925.9226.22631,294
5/18/201525.8526.0025.8225.97602,858
5/15/201525.8325.8525.4925.561,342,960
5/14/201526.1626.2125.9626.10831,478
5/13/201525.7726.2225.7726.16706,720
5/12/201526.1126.1825.8025.951,614,720
5/11/201525.5726.0325.5726.031,277,970
5/8/201525.2125.4425.2025.39476,909
5/7/201525.6425.6625.4025.493,349,840
5/6/201525.5325.8625.5025.811,600,950
5/5/201525.3525.5925.3225.391,518,490
5/4/201525.0425.3725.0125.351,666,330
5/1/201524.9625.1724.9225.12727,945
4/30/201524.9525.0624.7524.771,077,020
4/29/201524.8024.9024.6924.83484,987
4/28/201524.3724.5324.2624.53765,615
4/27/201524.2024.3224.1124.19201,502
4/24/201524.2924.2924.1324.20383,944
4/23/201524.4424.4724.2424.34326,125
4/22/201524.1124.4924.1124.461,025,530
4/21/201523.9724.1023.9424.07407,792
4/20/201523.8524.0423.8523.98464,493
4/17/201524.0924.0923.7223.78725,574
4/16/201523.9024.1523.8924.04374,072
4/15/201523.8523.9823.8023.93504,954
4/14/201523.7923.9423.6923.92779,724
4/13/201524.1224.1524.0424.07702,871
4/10/201523.9824.1323.9524.10593,216
4/9/201523.8824.2023.8724.13587,371
4/8/201523.8524.0423.8023.85319,328
4/7/201524.0224.0823.8323.85243,479
4/6/201523.7724.0923.7724.03984,658
4/2/201523.7123.9523.6923.93558,396
4/1/201523.8123.8223.6123.65574,109
3/31/201524.0724.1323.9423.99352,851
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center