$47.99 -0.97 (%) PSh UShr 20+Yr Shs - NYSEARCA

Jul. 7, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBT historical data

Date Open High Low Close Volume
7/6/201549.0649.9348.5348.964,256,060
7/2/201550.6050.9750.2850.783,549,300
7/1/201551.0051.3650.5751.183,170,330
6/30/201549.9450.0048.8449.793,958,210
6/29/201550.3550.8248.8849.305,439,700
6/26/201551.5252.2551.4151.953,277,010
6/25/201550.8051.1350.3750.842,542,550
6/24/201550.8751.1750.2950.482,740,120
6/23/201551.5551.5950.5051.353,356,780
6/22/201549.7550.8149.5250.753,361,510
6/19/201549.2649.2648.6648.774,427,380
6/18/201550.2850.7649.9350.063,938,840
6/17/201549.2950.3349.2149.565,087,280
6/16/201549.2249.7948.8248.843,646,870
6/15/201548.9949.9548.8349.633,117,310
6/12/201550.0850.1348.8449.773,107,320
6/11/201550.9851.3149.7749.816,651,660
6/10/201551.5552.1951.4251.964,879,850
6/9/201550.6751.4250.5551.064,462,320
6/8/201549.8550.3649.6950.293,133,270
6/5/201549.9950.3549.4050.174,406,980
6/4/201549.6949.7748.8049.034,101,120
6/3/201549.5750.5749.4250.275,010,540
6/2/201548.1048.9948.0848.733,018,960
6/1/201546.6747.7446.5047.382,980,620
5/29/201546.0946.5945.8146.472,898,970
5/28/201546.5946.8246.2246.692,789,560
5/27/201546.8547.3046.3346.402,452,940
5/26/201548.0648.0646.5646.695,269,170
5/22/201548.1848.8148.0548.372,681,270
5/21/201549.0049.1248.1648.353,468,380
5/20/201549.7050.2049.1349.783,333,030
5/19/201550.0950.2248.8249.924,603,700
5/18/201548.4649.1048.4049.043,798,220
5/15/201548.5048.5647.2147.474,385,690
5/14/201549.7249.9048.9649.513,722,390
5/13/201548.3249.9548.2649.756,899,330
5/12/201549.5549.8148.3148.976,141,450
5/11/201547.5649.2347.5649.214,424,030
5/8/201546.3147.0946.1546.923,443,510
5/7/201547.8047.8746.8847.194,840,520
5/6/201547.3448.6447.3248.495,850,850
5/5/201546.7447.6146.6246.836,516,600
5/4/201545.6346.8345.5046.772,838,450
5/1/201545.3746.1145.1645.873,434,620
4/30/201545.3045.7044.5444.623,769,290
4/29/201544.7245.1244.3644.854,891,830
4/28/201543.1743.7942.8243.782,318,230
4/27/201542.6443.0642.3042.591,757,400
4/24/201542.9042.9442.3842.602,518,210
4/23/201543.4643.6042.7543.142,569,730
4/22/201542.3343.6342.3143.543,446,430
4/21/201541.8742.3041.7342.181,521,670
4/20/201541.4242.0541.3841.851,627,220
4/17/201542.2442.2540.9741.142,439,940
4/16/201541.5842.4441.5242.072,003,810
4/15/201541.4141.8541.2541.632,031,900
4/14/201541.2341.7740.8541.643,094,450
4/13/201542.4042.4642.0842.181,509,500
4/10/201541.8642.3741.7742.301,226,580
4/9/201541.5542.6541.5242.452,109,070
4/8/201541.4042.0741.2341.391,924,700
4/7/201541.9542.2141.3241.401,420,260
4/6/201541.1742.2841.1742.071,941,280
4/2/201540.8941.7340.8841.642,397,650
4/1/201541.2741.3240.5740.772,994,570
3/31/201542.1842.3941.7241.873,035,470
3/30/201541.7642.2841.6942.073,755,140
3/27/201542.3542.3941.6141.681,805,020
3/26/201541.7342.9241.7342.692,664,160
3/25/201540.6841.5040.6741.462,163,200
3/24/201541.2741.5040.7540.752,201,100
3/23/201541.3941.8341.3241.561,884,270
3/20/201541.6241.7341.3741.442,567,990
3/19/201541.7142.2841.4241.912,757,940
3/18/201542.5543.4041.4841.486,080,620
3/17/201543.4443.6543.0943.161,854,960
3/16/201543.9044.3643.7343.911,907,460
3/13/201544.7244.8944.1344.722,014,590
3/11/201545.1045.1544.2344.372,301,870
3/10/201545.3245.4644.9345.064,691,640
3/9/201546.2646.7046.1146.263,120,630
3/6/201546.3747.5446.2247.165,839,430
3/5/201544.9845.4644.7445.161,888,180
3/4/201544.6945.2744.6544.962,151,120
3/3/201544.7945.1144.4345.081,815,560
3/2/201543.3444.8243.3044.772,659,820
2/27/201543.5144.0143.1043.152,855,460
2/26/201543.0943.9142.6743.884,695,140
2/25/201543.2143.4642.5942.712,148,140
2/24/201544.4444.7942.9843.103,853,380
2/23/201544.8244.8344.0944.262,483,510
2/20/201544.9345.6744.2245.274,887,470
2/19/201545.1445.5644.6545.522,069,420
2/18/201545.0945.3644.4345.044,526,280
2/17/201544.5245.7544.3645.515,664,280
2/13/201543.3044.2843.3044.223,455,210
2/12/201543.2643.3842.6343.342,504,640
2/11/201543.1743.6942.8143.022,516,970
2/10/201542.9043.3542.6943.172,900,160
  • 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!