$24.95 +0.20 (%) PSh Shrt 20+Yr Shs - NYSEARCA

Aug. 4, 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
8/3/201524.9724.9924.7024.752,680,120
7/31/201525.0225.1124.9525.01617,232
7/30/201525.2825.3125.1525.21566,518
7/29/201525.3225.4725.3025.39540,976
7/28/201525.3125.3725.2425.30413,465
7/27/201525.0925.2425.0725.12898,812
7/24/201525.2225.3625.2225.26643,787
7/23/201525.6425.6925.3225.34637,676
7/22/201525.7725.7925.5925.64399,121
7/21/201526.0626.0625.8025.82307,004
7/20/201525.9226.0225.8725.95636,958
7/17/201525.9325.9325.8025.84620,862
7/16/201526.2726.2725.9725.97375,754
7/15/201526.4226.4426.1126.18486,019
7/14/201526.4426.5326.3926.431,350,800
7/13/201526.6026.6026.3526.531,013,460
7/10/201526.4426.5126.3026.43525,377
7/9/201525.8526.0525.7826.03755,568
7/8/201525.5925.7125.4825.52511,270
7/7/201525.7025.8225.4925.741,236,930
7/6/201526.0526.2525.9025.991,041,840
7/2/201526.4426.5326.3626.48386,853
7/1/201526.5626.6326.4426.591,217,800
6/30/201526.2626.2725.9826.23660,052
6/29/201526.3526.4725.9826.101,837,380
6/26/201526.6926.8526.6426.76409,284
6/25/201526.4826.5526.3726.50435,883
6/24/201526.5026.5726.3426.39390,263
6/23/201526.6926.6926.4026.62479,954
6/22/201526.2126.4826.1426.46419,978
6/19/201526.0726.0725.9225.951,328,460
6/18/201526.3226.4626.2426.28565,022
6/17/201526.0926.3326.0626.16693,885
6/16/201526.0526.2025.9525.96422,652
6/15/201525.9726.2425.9526.15787,220
6/12/201526.2726.2825.9526.21751,901
6/11/201526.5326.5926.2026.23725,554
6/10/201526.6726.8326.6326.751,368,930
6/9/201526.4126.6226.4026.54904,736
6/8/201526.2226.3526.1826.33763,336
6/5/201526.2326.3426.0926.312,681,940
6/4/201526.1426.1925.9426.011,853,350
6/3/201526.1326.4026.1126.331,218,850
6/2/201525.7525.9725.7325.92565,165
6/1/201525.3725.6325.3125.541,010,720
5/29/201525.2025.3325.1325.28450,579
5/28/201525.3325.3925.2325.34298,767
5/27/201525.4125.5225.2725.29345,296
5/26/201525.7125.7225.3425.34886,362
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!