$36.59 -0.13 (%) PSh UShr 20+Yr Shs - NYSEARCA

Feb. 9, 2016 | 02:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBT historical data

Date Open High Low Close Volume
2/8/201637.7337.7636.5936.724,561,110
2/5/201638.8439.0138.1738.321,887,200
2/4/201638.6339.0638.4138.451,061,880
2/3/201638.5838.8237.6238.812,292,790
2/2/201638.7038.8038.1638.181,775,140
2/1/201639.5639.8739.3639.661,142,760
1/29/201639.3239.6339.0439.422,274,320
1/28/201640.4940.5539.9540.081,169,380
1/27/201640.3540.7340.0440.18977,666
1/26/201640.2240.3839.9340.18842,016
1/25/201640.2340.4440.0540.241,341,800
1/22/201640.9341.1740.5340.661,729,820
1/21/201639.6240.4439.4440.362,464,390
1/20/201639.6239.9639.0139.813,581,560
1/19/201640.7640.9340.2240.692,489,680
1/15/201640.6040.8740.2840.392,173,460
1/14/201641.2842.0340.9741.692,231,840
1/13/201641.9042.1040.6140.972,652,100
1/12/201642.7642.9241.3841.762,206,760
1/11/201642.9643.1042.4843.002,018,610
1/8/201642.7542.8742.0042.091,141,050
1/7/201642.5643.1842.3842.482,235,300
1/6/201642.7743.0042.6042.611,597,970
1/5/201643.8944.0043.4143.79898,295
1/4/201643.1543.5442.7243.431,715,920
12/31/201544.1044.3143.8744.071,370,320
12/30/201544.6044.7644.1044.492,050,520
12/29/201543.3044.4943.2844.361,853,650
12/28/201543.1043.2042.6242.981,450,350
12/24/201543.4843.5543.2043.27471,326
12/23/201543.8344.1243.5843.721,592,030
12/22/201542.8543.3142.7443.081,105,590
12/21/201542.2942.6742.0842.471,292,120
12/18/201542.5042.7342.2442.451,761,430
12/17/201543.4543.5942.7642.921,566,280
12/16/201544.0044.4043.2143.932,981,200
12/15/201544.0444.1643.6343.691,569,930
12/14/201542.5543.4842.5543.191,889,480
12/11/201542.6342.7741.9142.162,391,020
12/10/201543.5743.7543.3743.53558,972
12/9/201543.8644.4743.3043.641,374,620
12/8/201543.1843.7743.1043.531,666,400
12/7/201544.3044.3043.0843.602,050,770
12/4/201545.2445.2944.2044.441,734,790
12/3/201544.0445.6843.9945.273,213,840
12/2/201543.1743.4342.8342.941,050,060
12/1/201544.1644.1643.0043.062,407,070
11/30/201544.4544.4844.1344.181,076,750
11/27/201544.3344.5644.2944.48244,833
11/25/201544.4044.5644.2244.48724,548
11/24/201544.6244.8344.3944.68756,824
11/23/201544.8845.0344.4544.671,608,880
11/20/201544.6145.0744.5144.91689,758
11/19/201544.6044.7744.4444.711,357,670
11/18/201545.5745.7845.1645.28953,328
11/17/201546.0646.3445.2045.511,750,160
11/16/201545.4245.9545.3045.64928,142
11/13/201545.8745.9245.4045.551,375,300
11/12/201546.2546.3545.7546.121,472,770
11/11/201546.5546.6646.4246.52715,397
11/10/201546.4646.5745.9146.361,106,720
11/9/201546.7746.8846.1746.571,673,930
11/6/201545.7346.3045.7346.081,880,500
11/5/201544.6745.1344.6044.791,949,510
11/4/201544.5644.8444.2244.561,162,440
11/3/201544.1244.7744.0944.621,418,770
10/30/201544.0044.0843.5143.571,540,660
10/29/201543.2844.3143.2844.151,959,710
10/28/201542.5343.2042.4942.821,712,200
10/27/201542.3542.6242.1142.521,172,310
10/26/201542.8842.8842.5942.751,254,750
10/23/201543.4043.5243.1343.231,262,880
10/22/201542.6843.0942.2242.591,734,120
10/21/201543.0743.1242.6142.761,044,790
10/20/201543.5843.7743.5043.60945,215
10/19/201542.9243.5242.8043.051,049,430
10/16/201542.5742.8642.4642.821,039,300
10/15/201542.5642.9242.4642.793,000,410
10/14/201542.9643.2742.4042.481,354,370
10/13/201543.1043.6443.0543.221,054,830
10/12/201543.4943.5643.1943.311,147,860
10/9/201544.2344.2943.7744.021,209,030
10/8/201543.2944.4943.0044.253,056,200
10/7/201543.6643.8843.3143.521,146,050
10/6/201543.8343.9643.1443.251,488,920
10/5/201543.0543.7143.0043.611,916,330
10/2/201541.7742.7541.3542.523,470,900
10/1/201542.8443.1142.5243.001,852,030
9/30/201543.5043.6843.2043.371,462,940
9/29/201543.4243.6042.8843.111,724,670
9/28/201544.3544.3943.2343.352,244,590
9/25/201544.8045.0844.5944.861,491,330
9/24/201543.7244.1943.3544.142,499,430
9/23/201544.8445.3044.5244.741,472,120
9/22/201545.0345.2444.2744.762,227,290
9/21/201545.3646.2845.2845.992,520,210
9/18/201545.2145.3344.5244.642,859,280
9/17/201547.1647.2445.9445.974,013,150
9/16/201547.0147.3846.6947.201,715,880
9/15/201545.6446.9345.5046.791,985,280
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center