SPDR BARCLAYS CAPITAL LONG TER $68.09

down -0.04


20/5/2013 04:20 PM  |  NYSEARCA : TLO  |  Industries :
Type:

TLO historical data

Date Open High Low Close Volume
8/5/2010 58.56 58.61 58.35 58.54 94
8/4/2010 58.54 58.54 58.29 58.29 26
8/3/2010 58.46 58.56 58.40 58.49 113
8/2/2010 58.39 58.44 58.31 58.31 17
7/30/2010 58.75 59.09 58.71 59.09 33
7/29/2010 57.88 59.30 57.88 57.95 289
7/28/2010 57.97 58.23 57.82 58.23 58
7/27/2010 58.17 58.19 58.00 58.06 64
7/26/2010 58.39 58.52 58.15 58.42 88
7/23/2010 58.93 58.93 58.58 58.58 13
7/22/2010 59.13 59.17 59.05 59.05 15
7/21/2010 59.06 59.59 58.99 59.59 47
7/20/2010 58.97 58.97 58.79 58.83 32
7/19/2010 58.92 58.93 58.62 58.72 122
7/16/2010 58.95 59.05 58.81 58.95 52
7/15/2010 58.44 58.83 58.44 58.61 42
7/14/2010 57.85 58.32 57.70 58.24 48
7/13/2010 57.95 57.95 57.58 57.73 161
7/12/2010 58.19 58.35 58.10 58.10 28
7/9/2010 58.15 58.15 58.12 58.12 5
7/8/2010 58.32 58.49 58.29 58.44 49
7/7/2010 59.06 59.14 58.59 58.61 69
7/6/2010 58.79 59.23 58.72 59.20 245
7/2/2010 58.91 59.00 58.91 58.97 29
7/1/2010 59.16 59.60 59.02 59.09 472
6/30/2010 59.10 59.62 58.90 59.11 224
6/29/2010 58.68 58.97 58.62 58.97 22
6/28/2010 58.44 58.46 58.25 58.44 52
6/25/2010 57.69 58.00 57.69 57.90 20
6/24/2010 58.09 58.09 57.70 57.70 12
6/23/2010 57.94 57.96 57.86 57.96 30
6/22/2010 57.22 57.59 57.22 57.59 21
6/21/2010 56.61 57.22 56.58 57.19 40
6/18/2010 57.37 57.42 57.10 57.17 32
6/17/2010 57.07 57.50 57.07 57.37 16
6/16/2010 56.96 56.98 56.68 56.98 96
6/15/2010 56.94 56.96 56.58 56.68 349
6/14/2010 56.65 56.96 56.59 56.95 116
6/11/2010 56.98 57.23 56.75 57.23 35
6/10/2010 57.08 57.08 56.48 56.50 52
6/9/2010 57.09 57.48 57.09 57.48 17
6/8/2010 57.55 57.61 57.40 57.40 45
6/7/2010 57.25 57.45 57.25 57.45 5
6/4/2010 56.71 57.18 56.71 57.18 11
6/3/2010 56.00 56.24 55.99 56.23 49
6/2/2010 56.82 56.90 56.42 56.43 75
6/1/2010 56.60 56.69 56.39 56.69 8
5/28/2010 56.74 56.74 56.56 56.61 26
5/27/2010 56.96 56.96 56.48 56.51 87
5/26/2010 57.56 57.56 57.17 57.49 25
5/25/2010 58.15 58.19 57.73 57.98 19
5/21/2010 58.24 58.24 57.47 57.70 48
5/20/2010 57.25 57.56 56.79 57.37 71
5/19/2010 56.65 56.82 56.35 56.35 20
5/18/2010 56.04 56.52 56.04 56.49 8
5/14/2010 55.86 56.19 55.83 55.83 83
5/13/2010 55.26 55.31 54.84 54.90 16
5/12/2010 55.16 55.19 54.94 54.94 151
5/11/2010 55.51 55.51 55.02 55.27 22
5/10/2010 55.57 55.65 55.20 55.49 31
5/7/2010 56.25 56.99 55.74 55.80 95
5/6/2010 55.55 57.35 55.55 56.02 50
5/5/2010 55.47 55.74 54.99 55.17 84
5/4/2010 54.85 55.01 54.82 55.01 23
5/3/2010 54.16 54.39 54.16 54.37 37
4/30/2010 54.31 54.50 54.31 54.50 9
4/29/2010 53.92 54.00 53.83 54.00 309
4/28/2010 54.00 54.00 53.92 53.92 4
4/27/2010 53.91 54.45 53.81 54.35 29
4/26/2010 53.65 53.65 53.65 53.65 0
4/23/2010 53.65 53.65 53.65 53.65 0
4/22/2010 53.65 53.65 53.65 53.65 1
4/20/2010 53.48 53.56 53.48 53.56 5
4/19/2010 53.55 53.55 53.48 53.51 5
4/16/2010 53.56 53.56 53.41 53.53 13
4/15/2010 52.96 53.31 52.96 53.25 23
4/14/2010 53.35 53.35 53.16 53.16 11
4/13/2010 53.46 53.52 53.46 53.52 9
4/12/2010 53.05 53.20 53.05 53.20 12
4/9/2010 52.74 52.74 52.74 52.74 2
4/8/2010 53.00 53.03 52.93 52.95 25
4/7/2010 52.67 52.99 52.67 52.99 6
4/6/2010 52.29 52.37 52.27 52.27 9
4/5/2010 52.99 52.99 52.12 52.29 41
4/1/2010 53.35 53.35 53.35 53.35 0
3/31/2010 53.35 53.35 53.35 53.35 2
3/30/2010 52.91 53.07 52.71 53.07 12
3/29/2010 52.70 52.91 52.70 52.91 9
3/26/2010 52.93 52.99 52.88 52.96 16
3/25/2010 53.01 53.01 52.80 52.94 8
3/24/2010 53.54 53.54 53.24 53.24 12
3/23/2010 54.18 54.18 54.10 54.10 14
3/22/2010 54.25 54.25 54.25 54.25 2
3/19/2010 54.12 54.33 54.12 54.31 58
3/18/2010 54.33 54.33 54.07 54.18 65
3/17/2010 54.28 54.33 54.24 54.33 16
3/16/2010 53.71 54.12 53.71 54.12 16
3/15/2010 53.79 53.79 53.51 53.71 41
3/12/2010 53.68 53.81 53.68 53.81 19
3/11/2010 53.30 53.60 53.30 53.60 9
Marketplace
Trading Center