SPDR BARCLAYS CAPITAL LONG TER $67.79

up +0.16


24/5/2013 04:24 PM  |  NYSEARCA : TLO  |  Industries :
Type:

TLO historical data

Date Open High Low Close Volume
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
12/27/2010 55.33 55.33 55.33 55.33 4
12/23/2010 55.13 55.13 55.10 55.10 4
12/22/2010 55.50 55.50 55.20 55.33 93
12/21/2010 55.36 55.50 54.97 55.49 132
12/20/2010 55.51 55.72 55.09 55.34 25
12/17/2010 54.70 55.45 54.70 55.37 65
12/16/2010 54.06 54.44 54.01 54.44 58
12/15/2010 54.71 54.71 53.89 54.13 47
12/14/2010 54.97 54.97 54.37 54.45 42
12/13/2010 55.25 55.66 55.18 55.59 28
12/10/2010 55.51 55.61 55.31 55.31 67
12/9/2010 55.66 55.74 55.22 55.63 31
12/8/2010 55.61 55.61 55.01 55.42 48
12/7/2010 56.43 56.43 55.22 55.87 332
12/6/2010 56.84 57.14 56.76 57.14 46
12/3/2010 56.98 56.98 56.47 56.53 43
12/2/2010 56.96 57.08 56.83 56.83 164
12/1/2010 57.33 57.40 57.04 57.04 242
11/30/2010 58.51 58.56 58.20 58.20 22
11/29/2010 57.98 58.14 57.72 58.00 163
11/26/2010 57.51 57.69 57.51 57.67 15
11/24/2010 57.57 57.57 57.04 57.04 17
11/23/2010 57.93 58.06 57.93 58.06 36
11/22/2010 57.70 57.74 57.53 57.53 10
11/19/2010 57.26 57.34 57.26 57.34 58
11/18/2010 57.01 57.11 56.68 57.03 44
11/17/2010 57.23 57.35 57.20 57.20 13
11/16/2010 56.77 57.34 56.38 57.34 53
11/15/2010 57.00 57.20 56.35 56.35 68
11/12/2010 57.65 57.69 57.26 57.26 979
11/11/2010 57.66 57.82 57.59 57.59 11
11/10/2010 57.75 57.85 57.01 57.60 120
11/9/2010 58.44 58.44 57.68 57.76 113
11/8/2010 58.78 58.95 58.56 58.75 291
11/5/2010 58.72 58.83 58.50 58.50 25
11/4/2010 59.14 59.32 58.97 59.29 1344
11/3/2010 60.21 60.38 58.40 58.72 44
11/2/2010 59.64 59.87 59.55 59.80 94
11/1/2010 59.69 59.77 58.85 59.22 183
10/29/2010 59.21 59.49 59.21 59.44 44
10/28/2010 59.02 59.26 58.79 59.13 45
10/27/2010 59.00 59.22 58.82 58.85 88
10/26/2010 59.66 59.76 59.30 59.30 49
10/25/2010 60.34 60.47 60.05 60.09 43
10/22/2010 59.55 59.94 59.53 59.94 69
10/21/2010 60.07 60.18 59.80 59.80 23
10/20/2010 59.95 60.44 59.95 60.26 79
10/19/2010 59.69 60.30 59.63 60.24 72
10/18/2010 59.92 60.07 59.86 59.94 51
10/15/2010 59.55 59.71 59.29 59.53 82
10/14/2010 60.90 60.92 60.03 60.03 50
10/13/2010 60.38 60.67 60.22 60.67 118
10/12/2010 61.41 61.51 60.87 60.87 47
10/11/2010 61.21 61.46 61.09 61.43 76
10/8/2010 61.63 61.76 61.25 61.25 155
10/7/2010 61.55 61.64 61.54 61.54 110
10/6/2010 61.51 62.06 61.51 61.92 81
10/5/2010 61.39 61.42 61.00 61.21 104
10/4/2010 61.30 61.40 61.25 61.29 45
10/1/2010 60.95 61.42 60.95 61.26 289
9/30/2010 61.50 61.65 60.89 61.59 106
9/29/2010 61.87 61.95 61.52 61.71 252
9/28/2010 61.47 61.99 61.47 61.86 183
9/27/2010 61.04 61.62 60.92 61.47 468
9/24/2010 60.75 60.84 60.61 60.61 74
9/23/2010 61.60 61.60 61.18 61.22 112
9/22/2010 61.11 61.36 60.92 61.06 72
9/21/2010 60.21 60.63 60.12 60.63 37
9/20/2010 59.94 60.05 59.76 59.94 82
9/17/2010 59.69 59.84 59.57 59.63 60
9/16/2010 59.64 59.70 59.35 59.57 171
9/15/2010 60.50 60.50 59.96 59.98 244
9/14/2010 60.35 60.76 60.35 60.72 81
9/13/2010 59.60 60.15 59.60 60.15 24
9/10/2010 59.80 60.03 59.79 59.90 52
9/9/2010 60.50 60.57 59.97 60.15 306
9/8/2010 61.30 61.31 60.99 61.22 95
9/7/2010 61.33 61.63 61.18 61.60 99
9/3/2010 60.05 60.66 60.05 60.52 164
9/2/2010 61.27 61.27 60.98 61.15 189
9/1/2010 62.28 62.28 61.40 61.74 308
8/31/2010 62.88 62.99 62.55 62.90 152
8/30/2010 61.96 62.34 61.82 62.31 280
8/27/2010 62.49 62.86 61.27 61.34 224
8/26/2010 62.45 62.90 62.39 62.90 303
8/25/2010 63.11 63.11 62.10 62.26 195
8/24/2010 62.27 62.65 62.07 62.50 169
8/23/2010 61.55 61.84 61.35 61.72 79
8/20/2010 61.93 62.12 61.60 61.76 718
8/19/2010 61.30 62.13 61.15 61.85 265
8/18/2010 61.40 61.49 61.10 61.18 228
8/17/2010 61.26 61.26 60.78 60.99 306
8/16/2010 61.06 61.43 60.97 61.38 404
8/13/2010 59.70 60.20 59.70 60.18 212
8/12/2010 59.77 59.93 59.45 59.54 133
8/11/2010 59.50 59.81 59.45 59.59 66
Marketplace
Trading Center