$22.59 -0.09 (%) Dx Dly 20+Yr Tr Shs - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TMV historical data

Date Open High Low Close Volume
2/5/201623.0523.1722.4322.59340,454
2/4/201622.8523.2322.6622.68267,267
2/3/201622.8223.0221.9523.01844,249
2/2/201622.9723.0022.4322.45620,248
2/1/201623.6723.9623.5323.75339,382
1/29/201623.5023.7623.2323.571,053,070
1/28/201624.5824.6024.0824.15307,745
1/27/201624.4524.7624.1324.27608,279
1/26/201624.3024.4424.0324.22304,338
1/25/201624.3324.5024.1524.30438,047
1/22/201624.9225.1624.5824.67541,178
1/21/201623.7724.5023.5924.41583,570
1/20/201623.7524.0923.2023.931,024,180
1/19/201624.8524.9424.3224.69725,217
1/15/201624.7324.9124.3724.511,033,610
1/14/201625.3225.9925.0125.67670,759
1/13/201625.8626.0924.6825.01672,820
1/12/201626.7426.8425.4125.79779,373
1/11/201626.8827.0226.4526.94627,144
1/8/201626.7226.8126.0226.10781,555
1/7/201626.5227.1126.3626.42903,587
1/6/201626.7826.9626.5826.61802,682
1/5/201627.7327.9027.3527.70531,876
1/4/201627.0527.4726.6927.361,192,220
12/31/201527.9828.2127.7927.98515,634
12/30/201528.4428.6428.0328.37481,719
12/29/201527.2228.3927.2228.26815,924
12/28/201527.1127.1826.6226.95524,363
12/24/201527.4927.4927.1727.23350,483
12/23/201527.7728.0227.5427.68580,954
12/22/201526.8127.2726.7527.04648,269
12/21/201526.3226.6826.1226.52871,990
12/18/201526.6026.7426.2926.472,209,390
12/17/201527.4527.5526.7726.94509,896
12/16/201527.9328.3727.2227.881,051,590
12/15/201528.0028.1227.6127.701,259,390
12/14/201526.6527.5026.6227.24763,066
12/11/201526.7526.8226.0026.242,188,500
12/10/201527.5727.7927.4227.56741,960
12/9/201527.8628.4427.3227.63815,681
12/8/201527.2327.8027.1627.55614,714
12/7/201528.2828.2827.1027.63693,845
12/4/201529.2329.2328.1828.451,027,710
12/3/201527.9829.5627.9629.171,498,800
12/2/201527.2027.4426.9027.00675,607
12/1/201528.1228.1227.0327.05917,574
11/30/201528.4528.4628.1328.18646,195
11/27/201528.3328.5328.2828.49186,194
11/25/201528.4228.5528.2228.44348,418
11/24/201528.6528.7928.3828.62345,224
11/23/201528.8529.0028.4428.65433,142
11/20/201528.6129.0228.5028.89629,201
11/19/201528.6228.7628.4228.68509,008
11/18/201529.5529.7329.1229.24583,219
11/17/201529.9930.2529.1729.45478,886
11/16/201529.3829.8929.2729.57434,983
11/13/201529.8229.8429.3429.53438,092
11/12/201530.1930.2629.5530.04399,332
11/11/201530.5330.5830.3630.47324,027
11/10/201530.4130.5029.8730.28496,388
11/9/201530.7430.8030.1230.50958,863
11/6/201529.6930.2429.6730.02797,513
11/5/201528.5829.1228.5828.78518,750
11/4/201528.5628.8428.2428.56442,627
11/3/201528.1428.7728.1328.65364,210
10/30/201527.9728.1427.5927.63322,877
10/29/201527.3328.3527.3328.221,390,750
10/28/201526.6727.3026.6426.96491,564
10/27/201526.5326.7426.2826.64237,114
10/26/201526.9626.9826.7226.84299,716
10/23/201527.4827.6127.2427.38294,181
10/22/201526.8727.2026.4026.73313,835
10/21/201527.2027.2626.7526.85589,876
10/20/201527.7327.8827.6127.72310,956
10/19/201527.0627.6326.9927.21396,267
10/16/201526.7827.0126.6426.99257,084
10/15/201526.7327.0726.6527.00383,984
10/14/201527.1327.4126.6026.63532,869
10/13/201527.2027.7527.2027.33456,444
10/12/201527.6227.6827.3227.46334,978
10/9/201528.3228.4027.8928.15513,241
10/8/201527.4328.5627.4228.31667,460
10/7/201527.8127.9827.4527.66536,920
10/6/201527.9728.0627.2727.40528,503
10/5/201527.2227.8227.1527.74806,589
10/2/201526.0026.9425.5926.691,351,010
10/1/201527.0027.2726.6927.191,044,000
9/30/201527.6227.7927.3527.50530,053
9/29/201527.5827.7327.0227.221,100,180
9/28/201528.4528.5027.3827.50669,907
9/25/201528.8829.1528.7128.96590,812
9/24/201527.8628.3327.4928.26651,782
9/23/201528.9429.4028.6228.82609,822
9/22/201529.1229.3128.3728.86665,019
9/21/201529.4530.3229.3830.08844,358
9/18/201529.3829.4128.6228.74949,126
9/17/201531.2131.2830.0130.062,422,900
9/16/201531.0631.4330.7431.22843,965
9/15/201529.6930.9729.6130.861,054,230
9/14/201528.9729.4328.8329.21451,057
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center