SPDR BARCLAYS CAPITAL LONG TER $68.19

up +0.06


20/5/2013 11:20 AM  |  NYSEARCA : TLO  |  Industries :
Type:

TLO historical data

Date Open High Low Close Volume
5/20/2011 56.64 56.64 56.64 56.64 7
5/19/2011 56.44 56.76 56.44 56.76 37
5/18/2011 56.97 56.97 56.73 56.81 8
5/17/2011 57.06 57.20 57.06 57.13 12
5/16/2011 56.65 56.89 56.53 56.89 24
5/13/2011 56.59 56.59 56.59 56.59 2
5/12/2011 56.52 56.52 56.04 56.04 18
5/11/2011 56.19 56.55 56.12 56.46 33
5/10/2011 56.44 56.50 56.27 56.32 18
5/9/2011 56.45 56.52 56.45 56.48 14
5/6/2011 56.15 56.25 56.15 56.20 26
5/5/2011 56.67 56.69 56.67 56.67 12
5/4/2011 56.17 56.29 56.15 56.20 71
5/3/2011 55.98 55.98 55.92 55.92 5
5/2/2011 55.56 55.77 55.53 55.53 73
4/29/2011 55.64 55.73 55.63 55.73 24
4/28/2011 55.55 55.64 55.52 55.59 12
4/27/2011 55.59 55.59 55.59 55.59 2
4/26/2011 55.47 55.78 55.47 55.75 22
4/21/2011 55.22 55.31 55.11 55.12 99
4/20/2011 55.40 55.40 55.20 55.26 8
4/19/2011 55.29 55.41 55.29 55.41 18
4/18/2011 55.25 55.27 55.22 55.22 27
4/15/2011 54.94 55.10 54.82 55.06 20
4/14/2011 54.50 54.62 54.50 54.56 12
4/13/2011 54.44 54.44 54.32 54.32 13
4/12/2011 54.38 54.38 54.36 54.38 7
4/11/2011 53.69 53.93 53.69 53.70 17
4/8/2011 53.71 53.76 53.60 53.76 815
4/7/2011 54.04 54.09 51.12 53.84 231
4/6/2011 54.64 54.64 54.09 54.20 932
4/5/2011 54.85 54.88 54.67 54.74 16
4/4/2011 55.06 55.06 54.88 54.88 7
4/1/2011 54.50 54.95 54.50 54.95 13
3/31/2011 55.13 55.15 54.82 54.86 95
3/30/2011 54.84 54.93 54.84 54.91 9
3/29/2011 54.79 54.79 54.71 54.74 20
3/28/2011 54.85 54.97 54.85 54.97 17
3/25/2011 55.00 55.00 54.84 54.84 14
3/24/2011 55.31 55.31 55.16 55.18 30
3/23/2011 55.59 55.59 55.55 55.55 13
3/22/2011 55.54 55.56 55.54 55.56 6
3/21/2011 55.40 55.56 55.40 55.41 10
3/18/2011 55.32 55.65 55.32 55.51 20
3/17/2011 55.57 55.81 55.48 55.76 15
3/16/2011 55.71 56.29 55.67 55.98 30
3/15/2011 55.41 55.41 55.14 55.20 66
3/14/2011 54.70 54.95 54.70 54.81 18
3/11/2011 54.97 54.97 54.60 54.72 48
3/10/2011 54.41 54.89 54.35 54.89 47
3/9/2011 53.92 54.30 53.92 54.24 34
3/8/2011 53.98 53.98 53.67 53.67 6
3/7/2011 53.75 54.30 53.75 54.17 56
3/4/2011 53.88 54.31 53.88 54.22 617
3/3/2011 54.07 54.07 53.81 53.92 152
3/2/2011 54.49 54.51 54.49 54.51 13
3/1/2011 54.63 54.75 54.63 54.70 7
2/28/2011 55.02 55.17 54.97 55.11 20
2/25/2011 54.81 54.97 54.81 54.94 8
2/24/2011 54.79 54.85 54.66 54.66 35
2/23/2011 54.47 54.47 54.34 54.38 25
2/22/2011 53.99 54.30 53.99 54.30 37
2/18/2011 53.48 53.65 53.48 53.64 27
2/17/2011 53.86 53.91 53.70 53.84 22
2/16/2011 53.71 53.73 53.59 53.73 15
2/15/2011 53.75 53.84 53.53 53.79 19
2/14/2011 53.49 53.79 53.49 53.79 16
2/11/2011 53.29 53.54 53.14 53.37 90
2/10/2011 53.17 53.19 53.03 53.03 29
2/9/2011 53.05 53.38 53.00 53.32 156
2/8/2011 53.38 53.39 53.30 53.35 74
2/7/2011 53.04 53.37 53.04 53.37 209
2/4/2011 53.51 53.51 53.05 53.22 110
2/3/2011 53.87 53.95 53.72 53.72 27
2/2/2011 54.35 54.35 53.81 53.93 21
2/1/2011 54.23 54.28 54.09 54.09 15
1/31/2011 54.87 54.87 54.56 54.74 80
1/28/2011 55.00 55.00 55.00 55.00 21
1/27/2011 54.36 54.83 54.14 54.66 82
1/26/2011 54.80 54.80 54.48 54.48 24
1/25/2011 54.85 55.25 54.69 55.10 28
1/24/2011 54.65 54.80 54.48 54.52 50
1/21/2011 54.25 54.52 54.24 54.52 24
1/20/2011 54.43 54.51 54.12 54.12 19
1/19/2011 54.45 54.99 54.45 54.98 32
1/18/2011 54.45 54.59 54.45 54.59 10
1/14/2011 55.33 55.33 54.69 54.76 211
1/13/2011 54.57 55.07 54.50 55.07 37
1/12/2011 54.73 54.94 54.52 54.61 43
1/11/2011 54.78 54.95 54.78 54.93 23
1/10/2011 55.02 55.20 54.95 55.20 31
1/7/2011 54.75 55.02 54.75 55.02 24
1/6/2011 54.52 54.74 54.40 54.72 35
1/5/2011 54.73 54.73 54.26 54.26 16
1/4/2011 55.33 55.52 55.27 55.36 35
1/3/2011 55.14 55.74 55.14 55.39 48
12/31/2010 55.58 56.62 55.55 55.55 18
12/30/2010 55.03 55.40 54.99 55.37 49
12/29/2010 54.38 55.45 54.37 55.28 68
12/28/2010 55.42 55.42 54.58 54.77 250
Marketplace
Trading Center