SPDR BARCLAYS CAPITAL LONG TER $67.91

down -0.18


21/5/2013 09:21 AM  |  NYSEARCA : TLO  |  Industries :
Type:

TLO historical data

Date Open High Low Close Volume
3/8/2012 67.67 67.67 67.40 67.47 66
3/7/2012 68.23 68.30 67.93 68.07 157
3/6/2012 68.25 68.46 68.24 68.26 144
3/5/2012 67.89 68.11 67.74 67.74 173
3/2/2012 67.97 68.20 67.88 67.95 160
3/1/2012 67.54 67.75 67.21 67.57 88
2/29/2012 68.66 68.66 68.05 68.26 175
2/28/2012 68.97 69.13 68.50 68.63 858
2/27/2012 68.78 68.97 68.62 68.86 69
2/24/2012 68.04 68.30 68.00 68.23 33
2/23/2012 67.56 68.07 67.48 67.92 45
2/22/2012 67.43 67.78 67.41 67.73 53
2/21/2012 67.42 67.45 67.02 67.35 37
2/17/2012 67.44 67.77 67.39 67.77 92
2/16/2012 68.24 68.31 67.76 67.88 75
2/15/2012 68.54 68.68 68.42 68.43 63
2/14/2012 68.22 68.61 68.16 68.61 76
2/13/2012 67.87 68.04 67.78 68.04 38
2/10/2012 67.89 68.20 67.89 68.05 115
2/9/2012 67.49 67.51 66.73 67.17 342
2/8/2012 67.59 67.85 67.48 67.70 72
2/7/2012 67.81 67.81 67.46 67.53 85
2/6/2012 67.86 68.36 67.75 68.27 119
2/3/2012 67.86 67.98 67.52 67.80 911
2/2/2012 69.01 69.27 68.97 69.13 418
2/1/2012 69.44 69.44 68.95 69.14 74
1/31/2012 69.30 70.02 69.29 69.97 54
1/30/2012 69.50 69.70 69.45 69.60 60
1/27/2012 68.41 68.67 68.15 68.60 92
1/26/2012 67.86 68.24 67.86 68.24 46
1/25/2012 67.87 68.42 67.87 67.93 49
1/24/2012 67.86 67.86 67.34 67.57 136
1/23/2012 67.55 67.70 67.26 67.48 107
1/20/2012 68.18 68.38 67.91 67.92 117
1/19/2012 69.15 69.29 68.46 68.53 567
1/18/2012 70.32 70.32 69.50 69.55 98
1/17/2012 70.01 70.30 69.97 70.23 113
1/13/2012 70.02 70.25 69.95 69.97 93
1/12/2012 69.44 69.49 69.14 69.35 139
1/11/2012 69.00 69.47 69.00 69.47 150
1/10/2012 68.38 68.89 68.36 68.58 153
1/9/2012 68.66 69.20 68.66 68.75 145
1/6/2012 68.63 68.84 68.58 68.66 69
1/5/2012 68.59 69.00 68.34 68.35 40
1/4/2012 68.86 68.86 68.34 68.52 20
1/3/2012 69.09 69.46 68.83 69.02 95
12/30/2011 70.00 70.32 69.93 69.93 27
12/29/2011 69.68 69.96 69.50 69.96 20
12/28/2011 68.84 69.70 68.84 69.70 91
12/27/2011 68.46 68.59 68.38 68.59 26
12/23/2011 68.65 68.65 68.20 68.36 120
12/22/2011 69.44 69.54 69.12 69.14 66
12/21/2011 69.72 69.72 68.92 69.08 23
12/20/2011 70.64 70.64 69.70 69.79 100
12/19/2011 70.58 71.27 70.58 71.18 74
12/16/2011 70.09 70.66 70.09 70.53 64
12/15/2011 69.70 69.85 69.51 69.83 61
12/14/2011 69.28 70.09 69.28 70.09 98
12/13/2011 68.03 69.06 68.03 68.88 71
12/12/2011 68.30 68.55 68.24 68.38 23
12/9/2011 68.89 68.89 67.68 67.68 49
12/8/2011 68.48 68.79 68.48 68.71 35
12/7/2011 68.06 68.38 67.69 68.18 109
12/6/2011 68.12 68.38 67.79 67.84 30
12/5/2011 67.74 68.50 67.74 68.48 258
12/2/2011 67.61 68.44 67.53 68.39 74
12/1/2011 67.37 68.00 66.83 67.77 57
11/30/2011 68.41 68.57 67.96 68.28 64
11/29/2011 69.24 69.70 69.24 69.37 25
11/28/2011 68.56 70.56 68.56 69.77 99
11/25/2011 70.20 70.20 69.74 69.86 214
11/23/2011 69.91 70.91 69.90 70.88 172
11/22/2011 69.49 69.87 69.29 69.87 55
11/21/2011 69.52 69.75 69.33 69.36 222
11/18/2011 68.93 69.03 68.68 68.88 305
11/17/2011 68.60 69.42 68.51 69.23 426
11/16/2011 68.28 68.55 68.19 68.54 134
11/15/2011 68.23 68.41 67.86 68.02 51
11/14/2011 67.54 68.24 67.51 68.20 215
11/11/2011 67.23 67.28 67.08 67.21 74
11/10/2011 67.70 69.84 67.08 67.73 794
11/9/2011 68.64 68.74 68.05 68.49 179
11/8/2011 67.71 68.06 67.26 67.26 30
11/7/2011 67.59 68.41 67.59 67.89 618
11/4/2011 67.63 67.64 67.27 67.49 168
11/3/2011 67.37 67.91 67.37 67.47 40
11/2/2011 68.01 68.34 67.95 68.34 26
11/1/2011 68.51 68.82 67.77 68.81 246
10/31/2011 66.00 67.04 65.96 67.04 163
10/28/2011 64.79 65.06 64.79 64.86 99
10/27/2011 65.49 65.51 64.13 64.32 256
10/26/2011 66.84 67.28 65.87 66.32 539
10/25/2011 66.12 67.37 65.04 67.37 64
10/24/2011 66.15 66.18 65.69 65.74 146
10/21/2011 66.07 66.62 65.79 65.91 438
10/20/2011 66.62 66.97 66.26 66.53 410
10/19/2011 66.38 66.89 66.36 66.73 553
10/18/2011 67.39 67.40 66.52 66.75 216
10/17/2011 66.27 67.09 66.27 67.08 91
10/14/2011 66.03 66.37 66.00 66.08 106
Marketplace
Trading Center