SPDR BARCLAYS CAPITAL LONG TER $67.79

up +0.16


24/5/2013 04:24 PM  |  NYSEARCA : TLO  |  Industries :
Type:

TLO historical data

Date Open High Low Close Volume
5/24/2013 68.10 68.18 67.79 67.79 102
5/23/2013 68.31 68.31 67.57 67.63 404
5/22/2013 68.64 68.85 67.60 67.85 801
5/21/2013 68.05 68.55 67.78 68.55 425
5/20/2013 68.44 68.44 68.07 68.09 19
5/17/2013 68.67 68.67 68.13 68.13 417
5/16/2013 68.70 69.08 68.70 69.02 97
5/15/2013 68.40 68.49 68.17 68.24 348
5/14/2013 68.82 68.82 67.94 67.94 148
5/13/2013 68.60 68.75 68.50 68.56 81
5/10/2013 69.58 69.58 68.56 69.02 189
5/9/2013 69.96 70.33 69.74 69.74 190
5/8/2013 69.81 70.07 69.80 69.86 463
5/7/2013 69.81 69.85 69.74 69.74 199
5/6/2013 70.28 70.33 69.90 69.98 462
5/3/2013 70.84 70.84 70.13 70.19 135
5/2/2013 71.54 71.76 71.54 71.75 128
5/1/2013 71.72 71.93 71.56 71.81 3553
4/30/2013 71.49 71.63 71.19 71.32 125
4/29/2013 71.62 71.62 71.26 71.26 83
4/26/2013 71.36 71.46 71.16 71.43 553
4/25/2013 70.83 70.91 70.81 70.90 127
4/24/2013 70.99 71.15 70.92 71.15 150
4/23/2013 71.46 71.46 70.96 70.97 449
4/22/2013 71.20 71.38 71.11 71.21 590
4/19/2013 71.17 71.18 71.08 71.13 34
4/18/2013 71.19 71.34 71.10 71.32 54
4/17/2013 70.93 71.43 70.93 71.11 271
4/16/2013 70.69 71.00 70.69 70.70 160
4/15/2013 70.79 71.24 70.73 71.24 243
4/12/2013 70.27 70.69 70.26 70.69 106
4/11/2013 69.79 69.91 69.73 69.75 27
4/10/2013 70.01 70.01 69.62 69.67 122
4/9/2013 70.75 70.80 70.45 70.45 64
4/8/2013 71.06 71.09 70.59 70.65 158
4/5/2013 71.27 71.42 71.05 71.07 309
4/4/2013 69.60 69.88 69.49 69.85 939
4/3/2013 68.83 69.31 68.83 69.28 61
4/2/2013 68.69 68.73 68.55 68.63 240
4/1/2013 68.43 68.87 68.43 68.82 36
3/28/2013 68.70 68.78 68.59 68.61 58
3/27/2013 68.78 68.93 68.78 68.82 65
3/26/2013 68.00 68.42 68.00 68.36 97
3/25/2013 68.01 68.50 68.01 68.24 98
3/22/2013 68.08 68.35 68.05 68.30 394
3/21/2013 67.99 68.15 67.93 68.05 56
3/20/2013 67.90 67.93 67.66 67.68 22
3/19/2013 68.04 68.52 68.04 68.40 34
3/18/2013 67.98 68.01 67.67 67.89 46
3/15/2013 67.12 67.42 67.12 67.39 79
3/14/2013 66.95 67.23 66.95 67.12 125
3/13/2013 67.22 67.36 66.99 67.31 16
3/12/2013 67.19 67.40 67.19 67.35 32
3/11/2013 67.08 67.08 66.87 66.93 65
3/8/2013 66.90 67.03 66.83 66.89 175
3/7/2013 67.70 67.77 67.50 67.53 15
3/6/2013 68.08 68.29 68.00 68.00 57
3/5/2013 68.65 68.70 68.45 68.59 145
3/4/2013 69.04 69.04 68.74 68.75 180
3/1/2013 69.18 69.18 68.96 68.99 269
2/28/2013 68.84 68.86 68.64 68.84 166
2/27/2013 69.28 69.28 68.60 68.69 218
2/26/2013 69.08 69.35 68.94 68.98 61
2/25/2013 67.73 69.24 67.73 69.24 208
2/22/2013 68.03 68.21 68.00 68.08 35
2/21/2013 67.95 68.16 67.95 68.00 748
2/20/2013 67.34 67.66 67.32 67.63 419
2/19/2013 67.96 67.96 67.46 67.52 105
2/15/2013 67.81 67.85 67.51 67.73 247
2/14/2013 67.57 68.05 67.57 67.97 64
2/13/2013 67.31 67.60 67.28 67.45 59
2/12/2013 67.88 68.01 67.76 67.91 100
2/11/2013 68.01 68.21 67.97 68.07 94
2/8/2013 67.86 68.04 67.78 68.04 242
2/7/2013 68.25 68.27 67.89 67.89 20
2/6/2013 67.80 67.99 67.65 67.99 125
2/5/2013 67.62 67.67 67.44 67.54 136
2/4/2013 67.85 68.11 67.69 68.01 262
2/1/2013 68.36 68.40 67.26 67.26 242
1/31/2013 67.95 68.16 67.77 68.16 183
1/30/2013 67.86 69.66 67.57 67.88 273
1/29/2013 68.32 68.50 68.00 68.02 284
1/28/2013 68.08 68.38 68.08 68.36 797
1/25/2013 68.75 68.81 68.44 68.57 104
1/24/2013 69.39 69.49 69.25 69.40 173
1/23/2013 69.77 69.84 69.68 69.68 219
1/22/2013 69.30 69.77 69.28 69.68 264
1/18/2013 69.40 69.61 69.40 69.61 28
1/17/2013 69.20 69.31 69.03 69.18 317
1/16/2013 69.92 69.92 69.64 69.75 303
1/15/2013 69.92 69.92 69.60 69.60 151
1/14/2013 69.55 69.55 69.33 69.33 163
1/11/2013 68.76 69.43 68.70 69.43 462
1/10/2013 68.87 69.20 68.74 68.93 444
1/9/2013 69.18 69.32 69.09 69.15 469
1/8/2013 69.21 69.24 69.06 69.18 289
1/7/2013 68.71 68.86 68.63 68.80 371
1/4/2013 68.36 68.71 68.25 68.71 476
1/3/2013 69.30 69.30 68.64 68.87 914
1/2/2013 69.46 69.52 69.35 69.44 316
Marketplace
Trading Center