SPDR Barclays Long Term Treasury ETF $64.16

down -0.80


17/4/2014 06:40 PM  |  NYSEARCA : TLO
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO historical data

Date Open High Low Close Volume
7/2/201364.4264.5364.4264.521,251
7/1/201363.9964.4463.9564.441,220
6/28/201363.7964.3163.7964.164,662
6/27/201364.1164.1163.8464.071,790
6/26/201363.6863.6863.2863.4010,773
6/25/201363.6263.6263.0663.0646,345
6/24/201363.1163.8763.0163.5818,510
6/21/201364.2464.4363.3663.4221,584
6/20/201364.5964.9263.9264.428,850
6/19/201366.1866.2965.3665.807,227
6/14/201366.5266.7966.4566.457,791
6/13/201366.2166.4665.9166.3921,480
6/12/201365.9966.1165.6065.6117,725
6/11/201365.5966.2665.5166.2634,763
6/10/201365.6766.0165.5465.6251,328
6/7/201366.5966.6166.0066.0033,965
6/6/201367.1667.9566.7367.0067,131
6/5/201366.8067.1666.8067.03115,795
6/4/201366.5266.6366.3366.343,818
6/3/201366.4067.4366.4066.8910,558
5/31/201367.1467.1466.1066.6353,991
5/30/201367.2567.3266.8166.9757,881
5/29/201366.9367.0966.7467.0938,248
5/28/201367.6067.6166.4666.468,762
5/24/201368.1068.1867.7967.7910,178
5/23/201368.3168.3167.5767.6340,362
5/22/201368.6468.8567.6067.8580,025
5/21/201368.0568.5567.7868.5542,428
5/20/201368.4468.4468.0768.091,847
5/17/201368.6768.6768.1368.1341,691
5/16/201368.7069.0868.7069.029,698
5/15/201368.4068.4968.1768.2434,732
5/14/201368.8268.8267.9467.9414,792
5/13/201368.6068.7568.5068.568,049
5/10/201369.5869.5868.5669.0218,816
5/9/201369.9670.3369.7469.7418,918
5/8/201369.8170.0769.8069.8646,211
5/7/201369.8169.8569.7469.7419,823
5/6/201370.2870.3369.9069.9846,173
5/3/201370.8470.8470.1370.1913,493
5/2/201371.5471.7671.5471.7512,772
5/1/201371.7271.9371.5671.81355,249
4/30/201371.4971.6371.1971.3212,455
4/29/201371.6271.6271.2671.268,240
4/26/201371.3671.4671.1671.4355,292
4/25/201370.8370.9170.8170.9012,684
4/24/201370.9971.1570.9271.1514,972
4/23/201371.4671.4670.9670.9744,878
4/22/201371.2071.3871.1171.2158,958
4/19/201371.1771.1871.0871.133,325
4/18/201371.1971.3471.1071.325,374
4/17/201370.9371.4370.9371.1127,011
4/16/201370.6971.0070.6970.7015,911
4/15/201370.7971.2470.7371.2424,221
4/12/201370.2770.6970.2670.6910,572
4/11/201369.7969.9169.7369.752,655
4/10/201370.0170.0169.6269.6712,166
4/9/201370.7570.8070.4570.456,356
4/8/201370.9371.0970.5970.6515,716
4/5/201371.2771.4271.0571.0730,834
4/4/201369.6069.8869.4969.8593,870
4/3/201368.8369.3168.8369.286,023
4/2/201368.6968.7368.5568.6323,986
4/1/201368.4368.8768.4368.823,591
3/28/201368.7068.7868.5968.615,729
3/27/201368.7868.9368.7868.826,458
3/26/201368.0068.4268.0068.369,684
3/25/201368.0168.5068.0168.249,749
3/22/201368.0868.3568.0568.3039,395
3/21/201367.9968.1567.9368.055,536
3/20/201367.9067.9367.6667.682,155
3/19/201368.0468.5268.0468.403,390
3/18/201367.9868.0167.6767.894,564
3/15/201367.1267.4267.1267.397,886
3/14/201366.9567.2366.9567.1212,431
3/13/201367.2267.3666.9967.311,556
3/12/201367.1967.4067.1967.353,115
3/11/201367.0867.0866.8766.936,427
3/8/201366.9067.0366.8366.8917,496
3/7/201367.7067.7767.5067.531,438
3/6/201368.0868.2968.0068.005,647
3/5/201368.6568.7068.4568.5914,462
3/4/201369.0469.0468.7468.7517,949
3/1/201369.1869.1868.9668.9926,857
2/28/201368.8468.8668.6468.8416,533
2/27/201369.2869.2868.6068.6921,779
2/26/201369.0869.3568.9468.986,044
2/25/201367.7369.2467.7369.2420,736
2/22/201368.0368.2168.0068.083,432
2/21/201367.9568.1667.9568.0074,793
2/20/201367.3467.6667.3267.6341,865
2/19/201367.9667.9667.4667.5210,441
2/15/201367.8167.8567.5167.7324,654
2/14/201367.5768.0567.5767.976,333
2/13/201367.3167.6067.2867.455,815
2/12/201367.8868.0167.7667.919,943
2/11/201368.0168.2167.9768.079,315
2/8/201367.8668.0467.7868.0424,157
2/7/201368.2568.2767.8967.891,970
2/6/201367.8067.9967.6667.9912,403
Trading Center