Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 3:35AM ET - U.S. Markets open in 5 hours and 55 minutes. Dow  0.47% Nasdaq  0.00%

SPDR Barclays Capital Long Term Treasury (TLO)

On Dec 15: 54.26   0.00 (0.00%)

MORE ON TLO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 15-Dec-09 54.22 54.31 54.22 54.26 800 54.26 14-Dec-09 54.55 54.56 54.45 54.50 1,200 54.50 11-Dec-09 54.29 54.50 54.29 54.45 10,000 54.45 10-Dec-09 54.77 54.77 54.67 54.67 6,400 54.67 9-Dec-09 55.34 55.34 54.93 54.93 300 54.93 8-Dec-09 55.55 55.55 55.18 55.27 1,500 55.27 7-Dec-09 55.10 55.10 54.93 55.00 600 55.00 4-Dec-09 54.99 55.03 54.80 55.03 1,300 55.03 3-Dec-09 55.60 55.70 55.54 55.65 1,200 55.65 2-Dec-09 56.24 56.24 56.11 56.11 700 56.11 1-Dec-09 56.28 56.30 56.20 56.20 2,100 56.20 1-Dec-09 $ 0.187 Dividend 30-Nov-09 56.72 56.72 56.72 56.72 0 56.53 27-Nov-09 56.64 56.72 56.64 56.72 500 56.53 25-Nov-09 55.97 55.97 55.96 55.96 400 55.78 24-Nov-09 55.82 56.20 55.82 56.20 25,300 56.01 23-Nov-09 55.57 55.60 55.57 55.60 1,100 55.42 20-Nov-09 55.74 55.75 55.66 55.67 1,200 55.49 19-Nov-09 56.00 56.05 55.72 55.72 1,500 55.54 18-Nov-09 55.84 55.84 55.65 55.65 600 55.47 17-Nov-09 55.70 56.05 55.62 55.90 1,800 55.72 16-Nov-09 55.57 55.90 55.52 55.70 8,200 55.52 13-Nov-09 55.18 55.18 55.18 55.18 400 55.00 12-Nov-09 54.64 54.64 54.64 54.64 100 54.46 11-Nov-09 54.87 54.87 54.87 54.87 400 54.69 10-Nov-09 55.04 55.18 55.04 55.18 500 55.00 9-Nov-09 54.71 54.91 54.66 54.76 3,700 54.58 6-Nov-09 54.53 54.53 54.32 54.32 1,200 54.14 5-Nov-09 54.51 54.63 54.51 54.63 5,300 54.45 4-Nov-09 54.93 55.30 54.56 54.56 3,300 54.38 3-Nov-09 55.68 55.68 55.07 55.07 1,900 54.89 2-Nov-09 55.86 55.86 55.66 55.74 4,400 55.56 2-Nov-09 $ 0.18 Dividend 30-Oct-09 55.63 56.00 55.61 55.98 6,200 55.62 29-Oct-09 55.27 55.30 54.99 55.30 17,000 54.94 28-Oct-09 55.77 55.80 55.77 55.80 400 55.44 27-Oct-09 55.01 55.50 54.97 55.50 7,300 55.14 26-Oct-09 54.98 55.13 54.72 54.78 8,200 54.42 23-Oct-09 55.40 55.56 55.40 55.45 3,400 55.09 22-Oct-09 55.79 55.83 55.75 55.77 3,300 55.41 21-Oct-09 55.80 55.98 55.78 55.98 2,200 55.62 20-Oct-09 55.70 55.70 55.70 55.70 0 55.34 19-Oct-09 55.68 55.81 55.63 55.70 900 55.34 16-Oct-09 55.48 55.69 55.46 55.63 2,500 55.27 15-Oct-09 55.28 55.52 55.20 55.22 2,300 54.86 14-Oct-09 55.63 55.94 55.47 55.47 50,100 55.11 13-Oct-09 56.10 56.35 56.10 56.25 3,100 55.88 12-Oct-09 55.87 56.06 55.80 55.95 14,400 55.59 9-Oct-09 56.66 56.66 55.70 55.79 600 55.43 8-Oct-09 57.48 57.48 56.70 56.90 16,300 56.53 7-Oct-09 57.24 57.37 57.19 57.37 1,100 57.00 6-Oct-09 56.97 57.03 56.36 56.82 219,100 56.45 5-Oct-09 57.28 57.34 57.26 57.26 2,200 56.89 2-Oct-09 57.47 57.47 57.13 57.23 2,100 56.86 1-Oct-09 57.27 57.44 57.27 57.43 2,500 57.06 1-Oct-09 $ 0.17 Dividend 30-Sep-09 56.94 57.16 56.94 57.16 400 56.62 29-Sep-09 57.03 57.14 57.03 57.14 400 56.60 28-Sep-09 56.83 56.95 56.78 56.93 1,500 56.39 25-Sep-09 56.43 56.67 56.22 56.67 600 56.13 24-Sep-09 56.18 56.18 56.09 56.11 800 55.58 23-Sep-09 55.72 55.96 55.72 55.96 1,500 55.43 22-Sep-09 55.71 55.71 55.71 55.71 100 55.18 21-Sep-09 55.92 55.92 55.60 55.60 2,200 55.07 18-Sep-09 55.83 56.03 55.54 55.54 5,300 55.01 17-Sep-09 55.90 55.90 55.90 55.90 200 55.37 16-Sep-09 55.69 55.69 55.38 55.69 500 55.16 15-Sep-09 55.56 55.77 55.51 55.51 500 54.99 14-Sep-09 56.11 56.17 56.00 56.00 2,200 55.47 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions