$42.60 -0.54 (%) PSh UShr 20+Yr Shs - NYSEARCA

Apr. 24, 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
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
2/9/201541.7042.5141.7042.473,036,470
2/6/201541.7042.6441.5342.364,997,800
2/5/201540.5141.0740.4040.902,203,650
2/4/201540.8541.0639.9340.053,883,940
2/3/201539.6040.3339.5140.223,626,930
2/2/201539.0039.0338.3338.573,162,940
1/30/201538.5938.9038.1538.266,438,150
1/29/201539.5139.9039.2139.653,198,490
1/28/201540.3640.3838.7839.166,064,350
1/27/201539.7840.7439.5540.484,072,470
1/26/201540.3240.8040.1040.642,998,160
1/23/201540.6940.7640.1340.383,107,340
1/22/201540.8441.9340.7641.544,631,170
1/21/201540.1341.4939.9241.243,919,290
1/20/201540.7540.8140.1840.293,312,970
1/16/201540.7541.4740.4741.384,386,920
1/15/201541.6341.6940.2240.305,371,380
1/14/201541.0241.6940.7941.635,087,740
1/13/201542.5342.7241.7642.263,970,410
1/12/201542.8042.8641.9642.263,071,480
1/9/201544.0044.1342.7542.783,673,020
1/8/201543.3143.8643.2543.703,146,340
1/6/201543.0743.3941.8442.416,139,070
1/5/201544.9544.9943.8043.994,346,430
1/2/201546.1746.3045.1845.473,824,580
12/31/201446.5946.6346.2746.393,490,800
12/30/201446.4146.7546.2346.673,022,980
12/29/201447.2647.3146.6646.842,991,990
12/26/201447.5447.9347.5047.621,924,890
12/24/201448.6948.7947.9147.921,528,410
12/23/201447.1048.5546.9748.523,374,800
12/22/201447.0947.2046.5346.583,299,030
12/19/201447.7347.8646.7446.792,649,630
12/18/201447.5047.9747.3747.833,859,360
12/17/201446.0546.9245.8546.355,054,890
12/16/201445.6846.4745.4745.564,135,620
12/15/201447.0147.1746.2046.683,979,330
12/12/201447.1947.5046.4746.524,487,110
12/11/201448.5048.8647.9347.972,805,550
12/10/201448.9549.0548.0048.202,305,850
12/9/201448.6649.1348.3548.942,920,190
12/8/201450.3650.4749.2749.502,508,070
12/5/201450.3351.1750.3050.663,477,910
12/4/201450.9951.1150.1450.141,549,510
12/3/201451.4351.5350.9650.961,636,470
12/2/201450.8751.3350.8651.332,350,110
12/1/201449.4150.4149.3450.362,156,420
11/28/201450.0750.1449.6849.801,211,020
11/26/201450.5050.6550.3450.622,135,880
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center