SPDR BARCLAYS CAPITAL LONG TER $66.08

down -0.37


17/6/2013 04:17 PM  |  NYSEARCA : TLO  |  Industries :
Type:

TLO historical data

Date Open High Low Close Volume
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
12/31/2012 71.03 71.03 70.11 70.11 835
12/28/2012 71.19 71.28 71.09 71.23 523
12/27/2012 70.67 71.22 70.67 70.92 1540
12/26/2012 70.77 70.84 70.69 70.82 24
12/24/2012 70.60 70.63 70.54 70.63 67
12/21/2012 70.74 70.78 70.63 70.65 1200
12/20/2012 70.30 70.34 69.93 70.12 187
12/19/2012 70.07 70.35 70.03 70.03 35
12/18/2012 70.44 70.45 69.71 69.90 366
12/17/2012 71.24 71.27 70.57 70.57 355
12/14/2012 71.21 71.46 71.21 71.39 49
12/13/2012 70.74 71.22 70.74 70.95 194
12/12/2012 71.55 71.84 70.98 70.98 181
12/11/2012 71.80 71.80 71.65 71.75 122
12/10/2012 72.23 72.27 72.05 72.17 14
12/7/2012 71.95 72.16 71.95 71.99 250
12/6/2012 72.67 72.79 72.51 72.51 124
12/5/2012 72.43 72.66 72.39 72.40 134
12/4/2012 72.28 72.42 72.27 72.40 39
12/3/2012 71.65 72.21 71.65 72.16 852
11/30/2012 72.11 72.23 72.11 72.20 9
11/29/2012 72.15 72.45 72.14 72.36 150
11/28/2012 72.54 72.54 72.41 72.45 473
11/27/2012 72.11 72.27 72.11 72.24 19
11/26/2012 72.27 72.45 72.05 72.05 38
11/23/2012 71.81 71.82 71.77 71.77 115
11/21/2012 71.72 71.84 71.71 71.83 295
11/20/2012 72.48 72.48 71.94 71.95 21
11/19/2012 72.46 72.61 72.37 72.56 162
11/16/2012 73.00 73.15 72.93 72.93 83
11/15/2012 72.79 73.19 72.79 73.07 56
11/14/2012 72.52 73.12 72.51 73.07 152
11/13/2012 73.07 73.08 72.72 73.05 29
11/12/2012 72.61 72.93 72.61 72.76 20
11/9/2012 72.53 72.55 72.39 72.48 81
11/8/2012 71.69 72.57 71.56 72.57 254
11/7/2012 71.85 71.85 70.00 71.75 159
11/6/2012 70.89 70.98 70.63 70.68 56
11/5/2012 71.09 71.19 71.09 71.09 11
11/2/2012 70.44 70.71 70.44 70.71 6
11/1/2012 71.06 71.06 70.80 70.86 109
10/31/2012 71.01 71.45 71.01 71.45 37
10/26/2012 70.26 70.79 70.26 70.79 287
10/25/2012 69.82 70.32 69.82 70.05 168
10/24/2012 70.59 70.65 70.41 70.61 62
10/23/2012 70.71 70.88 70.71 70.88 16
10/22/2012 70.28 70.41 70.26 70.26 18
10/19/2012 70.15 70.42 70.15 70.42 12
10/18/2012 69.60 69.60 69.60 69.60 2
10/17/2012 70.26 70.26 69.90 69.97 196
10/16/2012 70.85 70.90 70.65 70.65 27
10/15/2012 71.73 71.73 71.38 71.54 4
10/12/2012 71.62 71.80 71.58 71.58 135
10/11/2012 70.77 71.31 70.77 71.31 45
10/10/2012 70.58 71.06 70.58 71.06 177
10/9/2012 70.40 70.74 70.40 70.45 376
10/8/2012 70.86 70.86 70.66 70.73 304
10/5/2012 70.35 70.37 70.23 70.23 9
10/4/2012 71.50 71.50 70.98 70.98 471
10/3/2012 71.54 71.75 71.53 71.75 121
10/2/2012 71.67 71.91 71.67 71.91 135
10/1/2012 71.61 71.84 71.35 71.84 354
9/28/2012 72.04 72.16 71.63 71.77 77
9/27/2012 71.95 72.01 71.68 71.69 24
9/26/2012 71.94 72.10 71.92 72.10 47
9/25/2012 70.96 71.39 70.70 71.39 61
9/24/2012 70.75 70.89 70.70 70.78 16
9/21/2012 69.86 70.29 69.86 70.29 32
9/20/2012 70.69 70.69 70.13 70.22 123
9/19/2012 70.21 70.21 69.88 70.07 25
9/18/2012 69.92 69.92 69.58 69.72 73
9/17/2012 68.98 69.44 68.98 69.34 511
9/14/2012 69.46 69.47 68.64 68.70 720
9/13/2012 70.91 71.45 69.78 70.37 490
9/12/2012 70.69 70.76 70.50 70.60 863
9/11/2012 71.63 71.63 71.29 71.37 68
9/10/2012 71.51 71.73 71.36 71.73 208
9/7/2012 72.66 72.67 71.60 71.60 99
9/6/2012 72.37 72.41 71.89 71.89 154
9/5/2012 73.06 73.18 72.87 72.94 153
9/4/2012 73.37 73.37 73.00 73.20 45
8/31/2012 72.52 73.47 72.52 73.41 50
8/30/2012 72.78 72.80 72.55 72.57 112
8/29/2012 72.21 72.34 72.13 72.27 259
8/28/2012 72.50 72.77 72.50 72.52 48
Marketplace
Trading Center