SPDR BARCLAYS CAPITAL LONG TER $65.80

down -0.27


19/6/2013 04:19 PM  |  NYSEARCA : TLO  |  Industries :
Type:

TLO historical data

Date Open High Low Close Volume
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
10/13/2011 66.69 67.39 66.68 66.87 392
10/12/2011 66.47 66.63 65.84 66.41 629
10/11/2011 67.73 67.73 67.10 67.31 441
10/10/2011 67.54 67.57 67.03 67.57 70
10/7/2011 67.97 68.59 67.54 68.49 566
10/6/2011 69.23 69.24 68.75 68.78 241
10/5/2011 70.02 70.02 69.57 69.84 142
10/4/2011 71.52 71.72 70.29 70.73 221
10/3/2011 70.14 71.10 69.91 71.09 1860
9/30/2011 69.38 69.69 68.86 69.67 116
9/29/2011 67.92 68.65 67.92 68.26 38
9/28/2011 67.85 67.85 67.29 67.80 108
9/27/2011 67.71 68.15 67.47 67.91 1426
9/26/2011 69.35 69.62 68.69 68.76 148
9/23/2011 71.05 71.05 69.75 69.87 170
9/22/2011 70.26 71.18 70.15 70.86 302
9/21/2011 66.91 74.31 66.87 68.86 536
9/20/2011 66.95 67.11 66.63 67.04 101
9/19/2011 66.88 67.30 66.88 67.19 66
9/16/2011 65.36 65.93 65.21 65.83 69
9/15/2011 65.78 65.97 65.40 65.40 292
9/14/2011 65.82 66.32 65.74 66.22 63
9/13/2011 66.56 66.56 65.86 66.00 89
9/12/2011 67.18 68.00 66.42 66.70 396
9/9/2011 66.04 66.67 65.88 66.53 466
9/8/2011 65.90 66.04 65.47 65.98 36
9/7/2011 65.89 65.89 65.26 65.69 38
9/6/2011 66.80 67.02 66.33 66.33 85
9/2/2011 65.42 65.79 65.38 65.78 48
9/1/2011 63.49 64.15 62.99 64.15 44
8/31/2011 64.13 64.13 63.65 63.73 63
8/30/2011 63.79 64.11 63.79 63.98 19
8/29/2011 62.93 63.15 62.87 63.05 73
8/26/2011 63.71 63.85 63.61 63.77 52
8/25/2011 62.95 63.48 62.95 63.44 88
8/24/2011 63.75 63.81 62.84 62.84 22
8/23/2011 64.63 65.04 64.46 64.90 20
8/22/2011 64.88 65.32 64.88 65.13 103
8/19/2011 65.12 65.39 64.90 64.95 101
8/18/2011 64.84 65.09 64.46 64.80 27
8/17/2011 63.03 63.79 62.91 63.79 17
8/16/2011 62.11 63.08 62.11 62.87 24
8/15/2011 62.34 62.38 62.15 62.15 37
8/12/2011 62.42 62.59 62.17 62.51 109
8/11/2011 63.54 65.11 61.52 61.79 109
8/10/2011 63.46 64.36 63.35 64.22 129
8/9/2011 62.05 64.01 60.84 62.38 665
8/8/2011 61.16 62.44 60.95 62.44 44
8/5/2011 61.12 62.00 60.80 60.94 46
8/4/2011 60.57 62.02 60.57 62.02 70
8/3/2011 60.79 60.79 60.09 60.33 420
8/2/2011 59.63 61.06 59.63 60.08 67
8/1/2011 58.73 58.73 58.73 58.73 6
7/29/2011 57.88 59.19 57.88 58.35 392
7/28/2011 57.40 57.53 57.32 57.32 72
7/27/2011 57.08 57.16 56.96 57.16 14
7/26/2011 57.15 57.25 57.15 57.20 28
7/25/2011 56.77 57.00 56.77 56.98 40
7/22/2011 57.12 57.32 57.12 57.32 63
7/21/2011 56.97 57.11 56.76 56.97 191
7/20/2011 57.37 57.55 57.32 57.32 353
7/19/2011 57.07 57.64 57.00 57.64 21
7/18/2011 57.38 57.40 57.08 57.11 33
7/15/2011 57.20 57.41 57.20 57.41 35
7/14/2011 57.61 57.74 57.35 57.35 54
7/13/2011 57.67 58.09 57.35 58.05 610
7/12/2011 57.96 57.96 57.50 57.79 83
7/11/2011 57.21 57.61 57.21 57.54 28
7/8/2011 56.80 56.98 56.80 56.96 31
7/7/2011 55.99 56.12 55.88 56.12 20
7/6/2011 56.24 56.37 56.22 56.36 16
7/5/2011 56.09 56.10 56.02 56.02 6
7/1/2011 56.10 56.10 55.72 55.72 8
6/30/2011 56.19 56.27 55.82 56.15 73
6/29/2011 56.51 56.51 56.30 56.30 15
6/28/2011 57.02 57.05 56.71 56.71 37
6/27/2011 57.79 57.79 57.16 57.16 11
6/24/2011 57.88 58.04 57.88 57.96 132
6/23/2011 57.86 57.99 57.83 57.96 110
Marketplace
Trading Center