SPDR Blmbg Barclays Long Term Trs ETF - TLO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 13, 2017	72.44	72.55	72.55	72.59	72.18	35,595
October 12, 2017	71.85	72.08	72.08	72.09	71.67	45,121
October 11, 2017	71.86	71.78	71.78	71.89	71.7	29,841
October 10, 2017	71.57	71.65	71.65	72.01	71.57	115,488
October 09, 2017	71.38	71.51	71.51	71.59	71.33	23,734
October 06, 2017	71.06	71.33	71.33	71.53	71	18,202
October 05, 2017	71.71	71.48	71.48	71.71	71.4	45,548
October 04, 2017	71.84	71.79	71.79	71.84	71.48	17,817
October 03, 2017	71.53	71.77	71.77	71.84	71.51	26,530
October 02, 2017	72.01	71.7	71.7	72.06	71.67	144,367
September 29, 2017	71.93	71.98	71.98	72.1	71.77	133,312
September 28, 2017	71.73	71.82	71.82	71.88	71.56	35,773
September 27, 2017	72.04	72.02	72.02	72.24	71.92	64,191
September 26, 2017	73.03	73.1	73.1	73.12	72.94	30,239
September 25, 2017	72.83	73.23	73.23	73.32	72.83	102,722
September 22, 2017	72.87	72.75	72.75	72.99	72.7	18,966
September 21, 2017	72.74	72.57	72.57	72.91	72.54	21,775
September 20, 2017	72.65	72.61	72.61	72.69	72.33	40,409
September 19, 2017	72.78	72.58	72.58	72.78	72.56	20,308
September 18, 2017	72.94	72.79	72.79	72.94	72.59	51,020
September 15, 2017	73.12	73.12	73.12	73.14	72.99	12,285
September 14, 2017	72.8	73.08	73.08	73.12	72.8	99,008
September 13, 2017	73.17	72.84	72.84	73.17	72.83	44,499
September 12, 2017	73.26	73.09	73.09	73.26	73.01	89,668
September 11, 2017	73.67	73.48	73.48	73.79	73.38	55,037
September 08, 2017	74.33	74.34	74.34	74.39	74.11	46,677
September 07, 2017	73.91	74.49	74.49	74.64	73.91	95,852
September 06, 2017	74.13	73.64	73.64	74.32	73.64	342,084
September 05, 2017	73.58	74.19	74.19	74.19	73.58	106,717
September 01, 2017	73.33	73.04	73.04	73.35	72.95	75,753
August 31, 2017	73.61	73.75	73.75	73.78	73.58	28,966
August 30, 2017	73.5	73.55	73.55	73.63	73.44	19,748
August 29, 2017	74	73.58	73.58	74.04	73.44	42,473
August 28, 2017	73.19	73.35	73.35	73.42	73.08	55,491
August 25, 2017	73.16	73.36	73.36	73.43	73.14	18,203
August 24, 2017	73.15	73.09	73.09	73.35	73.07	25,056
August 23, 2017	73.24	73.37	73.37	73.37	73.09	18,166
August 22, 2017	73.05	72.86	72.86	73.07	72.81	54,783
August 21, 2017	73.1	73.18	73.18	73.19	72.96	23,013
August 18, 2017	73.22	72.98	72.98	73.3	72.84	30,553
August 17, 2017	72.47	73.01	73.01	73.03	72.47	21,972
August 16, 2017	71.98	72.47	72.47	72.63	71.98	24,481
August 15, 2017	71.97	72.27	72.27	72.34	71.9	18,667
August 14, 2017	72.6	72.58	72.58	72.78	72.51	50,551
August 11, 2017	72.54	72.86	72.86	72.91	72.43	43,882
August 10, 2017	72.48	72.84	72.84	72.88	72.36	74,087
August 09, 2017	72.63	72.26	72.26	72.64	72.22	24,207
August 08, 2017	72.04	71.92	71.92	72.04	71.66	14,823
August 07, 2017	71.99	72.16	72.16	72.18	71.85	36,054
August 04, 2017	72.17	71.99	71.99	72.17	71.8	43,135
August 03, 2017	72.25	72.65	72.65	72.69	72.25	248,111
August 02, 2017	72	71.94	71.94	72.17	71.93	18,992
August 01, 2017	71.13	71.92	71.92	71.97	71.13	229,578
July 31, 2017	71.32	71.59	71.59	71.59	71.24	21,496
July 28, 2017	71.14	71.55	71.55	71.56	71.14	16,782
July 27, 2017	71.01	71.06	71.06	71.23	70.89	22,323
July 26, 2017	71.13	71.44	71.44	71.59	71.04	176,333
July 25, 2017	71.63	71.29	71.29	71.63	71.25	29,860
July 24, 2017	72.31	72.25	72.25	72.48	72.21	20,793
July 21, 2017	72.53	72.5	72.5	72.66	72.44	20,847

SPDR Blmbg Barclays Long Term Trs ETF (TLO) AMEX