SPDRR BLOOMBERG BARCLAYS LONG TERM TREASURY ETF (TLO) Stock

Data as of May 2, 2025

$72.55 ($0.47) 0.65%

SPDRR BLOOMBERG BARCLAYS LONG TERM TREASURY ETF - Daily Information

Click for more stock information on SPDRR BLOOMBERG BARCLAYS LONG TERM TREASURY ETF.

Daily Information	Data
Date	May 2, 2025
Open	$72.44
Previous Close	$72.55
High	$72.59
Low	$72.18
Adjusted Open	$72.44
Previous Adjusted Close	$72.55
Adjusted High	$72.59
Adjusted Low	$72.18

About SPDRR BLOOMBERG BARCLAYS LONG TERM TREASURY ETF (TLO)

DELISTED - In seeking to track the performance of the Bloomberg Barclays Long U.S. Treasury Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index or in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. In addition, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser).The Index is designed to measure the performance of public obligations of the U.S. Treasury that have a remaining maturity of 10 or more years. The Index includes all publicly issued, U.S. Treasury securities that have a remaining maturity of 10 or more years, are rated investment grade, and have $250 million or more of outstanding face value. In addition, the securities must be denominated in U.S. dollars and must be fixed rate and non-convertible. Excluded from the Index are certain special issues, such as flower bonds, targeted investor notes, state and local government series bonds, inflation protected public obligations of the U.S. Treasury, commonly known as “TIPS,” and coupon issues that have been stripped from bonds included in the Index. The Index is market capitalization weighted and the securities in the Index are updated on the last business day of each month. As of August 31, 2016, there were approximately 46 securities in the Index and the modified adjusted duration of securities in the Index was approximately 18.28 years.The Index is sponsored by Bloomberg Index Services Limited (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Invest in SPDRR BLOOMBERG BARCLAYS LONG TERM TREASURY ETF (TLO)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for SPDRR BLOOMBERG BARCLAYS LONG TERM TREASURY ETF (TLO)

Date	Open	High	Low	Close	Adj.Close	Volume
2017-10-13	$72.44	$72.59	$72.18	$72.55	$72.55	35,088
2017-10-12	$71.85	$72.09	$71.67	$72.08	$72.08	44,940
2017-10-11	$71.86	$71.89	$71.70	$71.78	$71.78	29,249
2017-10-10	$71.57	$72.01	$71.57	$71.65	$71.65	115,316
2017-10-09	$71.38	$71.59	$71.33	$71.51	$71.51	23,441
2017-10-06	$71.06	$71.53	$71.00	$71.33	$71.33	15,580
2017-10-05	$71.71	$71.71	$71.40	$71.48	$71.48	44,514
2017-10-04	$71.84	$71.84	$71.48	$71.79	$71.79	16,881
2017-10-03	$71.53	$71.84	$71.51	$71.77	$71.77	25,744
2017-10-02	$72.01	$72.06	$71.67	$71.70	$71.70	141,677
2017-09-29	$71.93	$72.10	$71.77	$71.98	$71.83	133,130
2017-09-28	$71.73	$71.88	$71.56	$71.82	$71.67	35,378
2017-09-27	$72.04	$72.24	$71.92	$72.02	$71.87	62,230
2017-09-26	$73.03	$73.12	$72.94	$73.10	$72.95	29,972
2017-09-25	$72.83	$73.32	$72.83	$73.23	$73.08	102,222
2017-09-22	$72.87	$72.99	$72.70	$72.75	$72.60	17,484
2017-09-21	$72.74	$72.91	$72.54	$72.57	$72.42	21,131
2017-09-20	$72.65	$72.69	$72.33	$72.61	$72.46	40,247
2017-09-19	$72.78	$72.78	$72.56	$72.58	$72.43	19,963
2017-09-18	$72.94	$72.94	$72.59	$72.79	$72.64	50,397
2017-09-15	$73.12	$73.14	$72.99	$73.12	$72.97	12,215
2017-09-14	$72.80	$73.12	$72.80	$73.08	$72.93	97,998
2017-09-13	$73.17	$73.17	$72.83	$72.84	$72.69	44,011
2017-09-12	$73.26	$73.26	$73.01	$73.09	$72.94	89,325
2017-09-11	$73.67	$73.79	$73.38	$73.48	$73.33	52,460
2017-09-08	$74.33	$74.39	$74.11	$74.34	$74.18	46,120
2017-09-07	$73.91	$74.64	$73.91	$74.49	$74.33	95,648
2017-09-06	$74.13	$74.32	$73.64	$73.64	$73.49	341,343
2017-09-05	$73.58	$74.19	$73.58	$74.19	$74.04	104,718
2017-09-01	$73.33	$73.35	$72.95	$73.04	$72.89	72,678
2017-08-31	$73.61	$73.78	$73.58	$73.75	$73.44	28,813
2017-08-30	$73.50	$73.63	$73.44	$73.55	$73.24	18,597
2017-08-29	$74.00	$74.04	$73.44	$73.58	$73.27	41,979
2017-08-28	$73.19	$73.42	$73.08	$73.35	$73.04	53,594
2017-08-25	$73.16	$73.43	$73.14	$73.36	$73.05	16,975
2017-08-24	$73.15	$73.35	$73.07	$73.09	$72.78	23,527
2017-08-23	$73.24	$73.37	$73.09	$73.37	$73.06	17,341
2017-08-22	$73.05	$73.07	$72.81	$72.86	$72.56	54,458
2017-08-21	$73.10	$73.19	$72.96	$73.18	$72.87	22,498
2017-08-18	$73.22	$73.30	$72.84	$72.98	$72.67	26,484
2017-08-17	$72.47	$73.03	$72.47	$73.01	$72.70	21,721
2017-08-16	$71.98	$72.63	$71.98	$72.47	$72.17	23,957
2017-08-15	$71.97	$72.34	$71.90	$72.27	$71.97	17,924
2017-08-14	$72.60	$72.78	$72.51	$72.58	$72.28	49,842
2017-08-11	$72.54	$72.91	$72.43	$72.86	$72.56	43,091
2017-08-10	$72.48	$72.88	$72.36	$72.84	$72.54	71,624
2017-08-09	$72.63	$72.64	$72.22	$72.26	$71.96	21,432
2017-08-08	$72.04	$72.04	$71.66	$71.92	$71.62	14,513
2017-08-07	$71.99	$72.18	$71.85	$72.16	$71.86	35,521
2017-08-04	$72.17	$72.17	$71.80	$71.99	$71.69	42,897
2017-08-03	$72.25	$72.69	$72.25	$72.65	$72.35	247,397
2017-08-02	$72.00	$72.17	$71.93	$71.94	$71.64	18,463
2017-08-01	$71.13	$71.97	$71.13	$71.92	$71.62	227,532
2017-07-31	$71.32	$71.59	$71.24	$71.59	$71.14	20,678
2017-07-28	$71.14	$71.56	$71.14	$71.55	$71.10	16,261
2017-07-27	$71.01	$71.23	$70.89	$71.06	$70.61	21,879
2017-07-26	$71.13	$71.59	$71.04	$71.44	$70.99	175,684
2017-07-25	$71.63	$71.63	$71.25	$71.29	$70.84	29,554
2017-07-24	$72.31	$72.48	$72.21	$72.25	$71.79	19,968
2017-07-21	$72.53	$72.66	$72.44	$72.50	$72.04	20,653
2017-07-20	$72.40	$72.50	$72.15	$72.23	$71.77	14,763
2017-07-19	$72.01	$72.07	$71.90	$71.98	$71.52	39,321
2017-07-18	$71.81	$72.01	$71.75	$72.00	$71.54	71,740
2017-07-17	$71.13	$71.55	$71.13	$71.39	$70.94	71,700
2017-07-14	$71.61	$71.61	$71.08	$71.16	$70.71	58,054
2017-07-13	$71.35	$71.35	$70.91	$71.08	$70.63	21,641
2017-07-12	$71.54	$71.54	$71.27	$71.44	$70.99	65,625
2017-07-11	$70.95	$71.16	$70.86	$71.05	$70.60	21,737
2017-07-10	$70.91	$71.03	$70.83	$70.95	$70.50	41,606
2017-07-07	$70.82	$70.97	$70.75	$70.85	$70.40	39,128
2017-07-06	$71.21	$71.31	$70.95	$71.24	$70.79	79,535
2017-07-05	$71.63	$71.84	$71.58	$71.77	$71.32	129,093
2017-07-03	$72.02	$72.09	$71.54	$71.67	$71.22	59,629
2017-06-30	$72.01	$72.27	$71.98	$72.11	$71.50	161,682
2017-06-29	$72.05	$72.45	$72.01	$72.36	$71.75	58,626
2017-06-28	$73.06	$73.06	$72.66	$72.88	$72.27	35,627
2017-06-27	$73.48	$73.50	$73.01	$73.19	$72.57	206,617
2017-06-26	$73.94	$74.09	$73.89	$73.92	$73.30	27,485
2017-06-23	$73.55	$73.73	$73.46	$73.62	$73.00	17,453
2017-06-22	$73.63	$73.69	$73.42	$73.66	$73.04	14,600
2017-06-21	$73.27	$73.60	$73.20	$73.54	$72.92	42,104
2017-06-20	$73.05	$73.44	$73.05	$73.38	$72.76	45,132
2017-06-19	$73.00	$73.00	$72.72	$72.76	$72.15	20,773
2017-06-16	$72.78	$72.95	$72.78	$72.90	$72.29	29,775
2017-06-15	$72.81	$72.86	$72.68	$72.79	$72.18	32,020
2017-06-14	$72.63	$73.05	$72.59	$72.90	$72.29	37,300
2017-06-13	$71.58	$71.88	$71.54	$71.82	$71.22	46,922
2017-06-12	$71.74	$71.83	$71.74	$71.79	$71.19	217,475
2017-06-09	$71.66	$71.95	$71.59	$71.84	$71.24	53,353
2017-06-08	$72.07	$72.07	$71.75	$71.88	$71.28	25,478
2017-06-07	$72.31	$72.46	$72.06	$72.12	$71.51	96,469
2017-06-06	$72.47	$72.62	$72.41	$72.49	$71.88	27,851
2017-06-05	$72.13	$72.20	$72.01	$72.02	$71.41	41,212
2017-06-02	$72.21	$72.58	$72.21	$72.47	$71.86	26,448
2017-06-01	$71.42	$71.70	$71.33	$71.67	$71.07	40,821
2017-05-31	$71.63	$71.93	$71.63	$71.82	$71.06	27,904
2017-05-30	$71.65	$71.68	$71.48	$71.63	$70.88	21,925
2017-05-26	$71.31	$71.43	$71.19	$71.26	$70.51	42,178
2017-05-25	$71.02	$71.22	$70.98	$71.16	$70.41	27,164
2017-05-24	$70.91	$71.18	$70.80	$71.12	$70.37	35,241
2017-05-23	$71.38	$71.38	$70.76	$70.76	$70.01	22,395
2017-05-22	$71.31	$71.34	$71.18	$71.23	$70.48	33,362
2017-05-19	$71.12	$71.45	$71.09	$71.41	$70.66	54,038
2017-05-18	$71.48	$71.59	$71.18	$71.33	$70.58	39,010
2017-05-17	$70.67	$71.37	$70.67	$71.21	$70.46	56,933
2017-05-16	$70.09	$70.44	$70.08	$70.19	$69.45	49,190
2017-05-15	$69.93	$70.06	$69.78	$69.92	$69.18	119,519
2017-05-12	$70.01	$70.22	$69.86	$70.12	$69.38	38,994
2017-05-11	$69.35	$69.71	$69.34	$69.64	$68.91	30,076
2017-05-10	$69.87	$69.97	$69.47	$69.62	$68.89	92,377
2017-05-09	$69.59	$69.73	$69.53	$69.70	$68.97	478,184
2017-05-08	$69.99	$69.99	$69.70	$69.71	$68.98	33,920
2017-05-05	$70.16	$70.19	$69.90	$70.06	$69.32	26,142
2017-05-04	$69.94	$70.08	$69.73	$70.02	$69.28	77,742
2017-05-03	$70.65	$70.85	$70.31	$70.40	$69.66	78,981
2017-05-02	$69.94	$70.41	$69.91	$70.37	$69.63	36,377
2017-05-01	$70.60	$70.63	$69.79	$70.04	$69.30	174,325
2017-04-28	$70.29	$70.74	$70.29	$70.70	$69.81	115,155
2017-04-27	$70.33	$70.67	$70.33	$70.60	$69.71	25,926
2017-04-26	$70.28	$70.58	$70.27	$70.58	$69.69	13,606
2017-04-25	$70.67	$70.74	$70.14	$70.19	$69.30	119,782
2017-04-24	$71.00	$71.18	$70.78	$71.04	$70.14	96,729
2017-04-21	$71.55	$71.66	$71.33	$71.33	$70.43	26,408
2017-04-20	$71.46	$71.54	$71.14	$71.37	$70.47	156,863
2017-04-19	$71.67	$71.75	$71.48	$71.65	$70.74	22,005
2017-04-18	$71.60	$72.16	$71.55	$72.06	$71.15	47,174
2017-04-17	$71.32	$71.41	$71.02	$71.14	$70.24	14,751
2017-04-13	$71.36	$71.39	$71.02	$71.37	$70.47	18,861
2017-04-12	$70.75	$71.18	$70.66	$71.09	$70.19	82,578
2017-04-11	$70.43	$70.86	$70.43	$70.72	$69.83	201,525
2017-04-10	$69.99	$70.30	$69.99	$70.11	$69.22	60,180
2017-04-07	$70.31	$70.55	$69.80	$69.80	$68.92	25,903
2017-04-06	$70.09	$70.16	$69.75	$70.08	$69.19	67,237
2017-04-05	$69.73	$70.51	$69.63	$70.20	$69.31	68,622
2017-04-04	$70.54	$70.54	$69.94	$69.97	$69.09	42,316
2017-04-03	$69.60	$70.40	$69.57	$70.24	$69.35	88,242
2017-03-31	$69.47	$69.83	$69.47	$69.75	$68.72	215,616
2017-03-30	$70.00	$70.00	$69.58	$69.59	$68.56	56,689
2017-03-29	$69.83	$70.16	$69.83	$70.12	$69.08	13,183
2017-03-28	$70.39	$70.39	$69.68	$69.68	$68.65	43,485
2017-03-27	$70.38	$70.47	$70.07	$70.20	$69.16	36,000
2017-03-24	$69.64	$69.95	$69.58	$69.81	$68.78	21,927
2017-03-23	$69.89	$69.89	$69.42	$69.65	$68.62	67,021
2017-03-22	$69.71	$69.99	$69.64	$69.72	$68.69	70,020
2017-03-21	$68.88	$69.53	$68.86	$69.48	$68.45	26,126
2017-03-20	$68.60	$68.93	$68.59	$68.93	$67.91	27,424
2017-03-17	$68.22	$68.66	$68.22	$68.63	$67.62	25,837
2017-03-16	$68.29	$68.31	$68.05	$68.18	$67.17	47,287
2017-03-15	$67.96	$68.70	$67.96	$68.54	$67.53	45,162
2017-03-14	$67.50	$67.89	$67.50	$67.73	$66.73	36,139
2017-03-13	$67.53	$67.73	$67.44	$67.44	$66.44	55,097
2017-03-10	$67.82	$67.87	$67.55	$67.78	$66.78	55,718
2017-03-09	$67.90	$67.90	$67.59	$67.62	$66.62	640,310
2017-03-08	$67.88	$68.25	$67.79	$68.07	$67.06	58,749
2017-03-07	$68.49	$68.61	$68.40	$68.50	$67.49	53,883
2017-03-06	$68.79	$68.83	$68.55	$68.72	$67.70	17,759
2017-03-03	$68.86	$68.97	$68.56	$68.94	$67.92	283,560
2017-03-02	$68.76	$68.89	$68.60	$68.81	$67.79	78,068
2017-03-01	$69.09	$69.15	$68.78	$69.11	$68.09	58,075
2017-02-28	$70.12	$70.50	$70.12	$70.38	$69.20	236,369
2017-02-27	$70.33	$70.44	$70.08	$70.10	$68.93	47,531
2017-02-24	$70.08	$70.56	$70.08	$70.50	$69.32	24,995
2017-02-23	$69.65	$69.79	$69.62	$69.79	$68.62	17,569
2017-02-22	$69.81	$69.81	$69.18	$69.58	$68.42	19,922
2017-02-21	$69.14	$69.71	$69.13	$69.46	$68.30	41,497
2017-02-17	$69.72	$69.72	$69.46	$69.55	$68.39	13,271
2017-02-16	$68.92	$69.44	$68.90	$69.21	$68.05	34,053
2017-02-15	$68.62	$68.92	$68.62	$68.76	$67.61	33,429
2017-02-14	$69.55	$69.55	$68.73	$69.09	$67.94	74,265
2017-02-13	$69.45	$69.57	$69.27	$69.54	$68.38	99,456
2017-02-10	$69.47	$69.90	$69.45	$69.78	$68.61	74,022
2017-02-09	$70.18	$70.21	$69.77	$69.85	$68.68	36,843
2017-02-08	$70.21	$70.63	$70.17	$70.63	$69.45	42,574
2017-02-07	$69.28	$69.92	$69.15	$69.72	$68.55	46,259
2017-02-06	$69.20	$69.44	$68.93	$69.28	$68.12	46,015
2017-02-03	$69.09	$69.27	$68.55	$68.74	$67.59	136,669
2017-02-02	$69.35	$69.40	$68.82	$68.83	$67.68	14,890
2017-02-01	$68.80	$69.03	$68.61	$68.89	$67.74	45,883
2017-01-31	$69.48	$69.58	$69.22	$69.41	$68.10	49,227
2017-01-30	$69.09	$69.27	$68.93	$68.98	$67.68	37,907
2017-01-27	$69.06	$69.25	$68.96	$69.14	$67.84	24,959
2017-01-26	$68.74	$68.98	$68.47	$68.96	$67.66	34,084
2017-01-25	$68.93	$69.09	$68.59	$68.76	$67.47	52,398
2017-01-24	$69.80	$69.94	$69.31	$69.53	$68.22	15,375
2017-01-23	$69.54	$70.37	$69.48	$70.03	$68.71	59,811
2017-01-20	$69.18	$69.49	$68.98	$69.38	$68.08	77,876
2017-01-19	$69.57	$69.64	$69.12	$69.48	$68.17	91,981
2017-01-18	$70.34	$70.34	$69.89	$69.89	$68.58	42,307
2017-01-17	$70.96	$70.96	$70.51	$70.82	$69.49	49,165
2017-01-13	$70.09	$70.32	$69.64	$70.06	$68.74	23,018
2017-01-12	$70.85	$71.08	$70.38	$70.44	$69.12	207,713
2017-01-11	$70.39	$70.77	$70.20	$70.52	$69.19	74,702
2017-01-10	$70.27	$70.44	$70.08	$70.30	$68.98	47,468
2017-01-09	$70.36	$70.45	$70.19	$70.41	$69.09	67,833
2017-01-06	$70.02	$70.19	$69.77	$69.79	$68.48	1,164,710
2017-01-05	$69.59	$70.50	$69.51	$70.48	$69.15	189,621
2017-01-04	$69.22	$69.47	$69.10	$69.45	$68.14	75,249
2017-01-03	$68.44	$69.39	$68.37	$69.16	$67.86	47,253
2016-12-30	$68.65	$69.20	$68.65	$68.89	$67.59	247,563
2016-12-29	$68.71	$68.95	$68.67	$68.80	$67.51	63,159
2016-12-28	$68.16	$68.78	$68.09	$68.52	$67.23	66,894
2016-12-27	$68.04	$68.26	$68.03	$68.26	$66.83	32,479
2016-12-23	$68.56	$68.56	$68.32	$68.43	$67.00	31,539
2016-12-22	$68.18	$68.39	$68.08	$68.35	$66.92	37,753
2016-12-21	$68.14	$68.48	$68.11	$68.44	$67.01	170,177
2016-12-20	$68.00	$68.19	$67.94	$68.14	$66.72	644,077
2016-12-19	$68.14	$68.58	$68.13	$68.51	$67.08	55,833
2016-12-16	$67.95	$68.19	$67.56	$67.75	$66.33	117,807
2016-12-15	$67.94	$68.33	$67.74	$67.89	$66.47	69,243
2016-12-14	$68.84	$68.87	$67.63	$67.67	$66.26	135,994
2016-12-13	$68.43	$68.43	$67.93	$68.36	$66.93	84,651
2016-12-12	$67.83	$68.16	$67.69	$68.04	$66.62	392,331
2016-12-09	$68.54	$68.71	$67.94	$68.18	$66.75	388,365
2016-12-08	$68.88	$68.96	$68.71	$68.79	$67.35	38,192
2016-12-07	$69.23	$69.67	$69.23	$69.61	$68.15	30,082
2016-12-06	$69.22	$69.26	$68.85	$69.07	$67.63	34,957
2016-12-05	$68.69	$69.54	$68.53	$69.10	$67.66	55,127
2016-12-02	$68.95	$69.47	$68.95	$69.07	$67.63	46,701
2016-12-01	$68.45	$68.80	$68.07	$68.75	$67.31	193,542
2016-11-30	$69.37	$69.92	$69.15	$69.48	$67.89	44,347
2016-11-29	$70.22	$70.65	$70.07	$70.52	$68.90	135,771
2016-11-28	$70.05	$70.29	$69.95	$70.29	$68.68	198,786
2016-11-25	$69.99	$70.04	$69.59	$69.75	$68.15	32,637
2016-11-23	$69.29	$69.84	$69.00	$69.68	$68.08	242,860
2016-11-22	$70.22	$70.28	$69.91	$69.97	$68.37	93,926
2016-11-21	$70.02	$70.16	$69.90	$69.95	$68.35	47,385
2016-11-18	$70.25	$70.36	$69.61	$69.86	$68.26	52,413
2016-11-17	$70.37	$70.56	$69.98	$70.11	$68.50	174,701
2016-11-16	$70.68	$71.11	$70.65	$71.09	$69.46	72,001
2016-11-15	$70.57	$70.87	$70.35	$70.40	$68.79	133,331
2016-11-14	$70.14	$70.85	$69.81	$70.11	$68.50	180,378
2016-11-11	$71.02	$71.11	$70.36	$70.58	$68.96	189,389
2016-11-10	$71.53	$72.02	$70.91	$70.93	$69.30	191,818
2016-11-09	$73.34	$73.45	$71.69	$71.90	$70.25	128,800
2016-11-08	$75.49	$75.57	$74.75	$74.88	$73.16	93,225
2016-11-07	$75.34	$75.54	$75.18	$75.24	$73.52	118,135
2016-11-04	$75.59	$75.89	$75.59	$75.86	$74.12	390,389
2016-11-03	$75.29	$75.50	$75.19	$75.32	$73.59	149,667
2016-11-02	$75.67	$76.06	$75.49	$75.77	$74.03	183,966
2016-11-01	$74.99	$75.76	$74.82	$75.48	$73.75	311,333
2016-10-31	$75.41	$75.62	$75.33	$75.59	$73.72	61,368
2016-10-28	$75.10	$75.38	$75.10	$75.18	$73.32	53,690
2016-10-27	$75.54	$75.54	$74.98	$75.35	$73.48	94,627
2016-10-26	$76.26	$76.35	$76.04	$76.12	$74.23	39,302
2016-10-25	$76.31	$76.81	$76.31	$76.59	$74.69	62,879
2016-10-24	$76.86	$76.86	$76.19	$76.45	$74.56	18,647
2016-10-21	$76.83	$76.90	$76.56	$76.83	$74.93	28,255
2016-10-20	$76.90	$76.93	$76.53	$76.67	$74.77	30,608
2016-10-19	$76.26	$76.70	$76.26	$76.55	$74.65	40,713
2016-10-18	$75.95	$76.53	$75.94	$76.50	$74.60	44,913
2016-10-17	$76.08	$76.43	$76.08	$76.29	$74.40	85,804
2016-10-14	$76.12	$76.52	$75.75	$75.82	$73.94	68,711
2016-10-13	$76.88	$77.08	$76.77	$76.80	$74.90	20,350
2016-10-12	$76.36	$76.57	$76.17	$76.52	$74.62	52,097
2016-10-11	$76.48	$76.82	$76.30	$76.48	$74.58	79,499
2016-10-10	$76.68	$76.68	$76.28	$76.63	$74.73	36,727
2016-10-07	$77.07	$77.25	$76.62	$77.06	$75.15	47,285
2016-10-06	$77.07	$77.44	$76.97	$77.01	$75.10	43,123
2016-10-05	$77.69	$77.69	$77.22	$77.46	$75.54	64,214
2016-10-04	$78.55	$78.65	$77.79	$77.83	$75.90	175,353
2016-10-03	$79.09	$79.13	$78.61	$78.64	$76.69	225,153
2016-09-30	$79.63	$79.63	$78.68	$79.06	$76.96	114,281
2016-09-29	$79.02	$79.90	$79.02	$79.70	$77.59	24,417
2016-09-28	$79.61	$79.90	$79.46	$79.52	$77.41	15,212
2016-09-27	$79.60	$79.67	$79.33	$79.66	$77.55	29,493
2016-09-26	$78.75	$79.23	$78.75	$79.07	$76.97	88,667
2016-09-23	$78.79	$78.91	$78.61	$78.66	$76.57	26,881
2016-09-22	$78.52	$78.93	$78.50	$78.74	$76.65	117,911
2016-09-21	$77.54	$78.16	$77.32	$78.15	$76.08	91,272
2016-09-20	$77.72	$77.97	$77.49	$77.51	$75.46	49,460
2016-09-19	$77.47	$77.60	$77.23	$77.28	$75.23	30,446
2016-09-16	$77.41	$77.57	$77.28	$77.51	$75.46	27,489
2016-09-15	$76.96	$77.20	$76.66	$77.00	$74.96	100,604
2016-09-14	$77.04	$77.66	$77.04	$77.40	$75.35	32,741
2016-09-13	$78.20	$78.20	$76.78	$77.18	$75.13	140,602
2016-09-12	$77.86	$78.14	$77.74	$77.98	$75.91	78,595
2016-09-09	$78.27	$78.27	$77.91	$77.95	$75.88	209,596
2016-09-08	$79.81	$79.96	$78.93	$79.21	$77.11	56,822
2016-09-07	$80.64	$80.64	$80.19	$80.20	$78.07	47,505
2016-09-06	$79.64	$80.46	$79.62	$80.19	$78.07	86,348
2016-09-02	$79.75	$79.80	$79.39	$79.59	$77.48	56,634
2016-09-01	$79.58	$80.43	$79.52	$80.23	$78.10	106,621
2016-08-31	$80.19	$80.49	$80.03	$80.29	$78.02	24,380
2016-08-30	$80.53	$80.53	$80.20	$80.21	$77.94	26,181
2016-08-29	$80.03	$80.55	$80.03	$80.49	$78.22	102,072
2016-08-26	$80.19	$80.74	$79.41	$79.51	$77.26	47,948
2016-08-25	$80.04	$80.26	$79.82	$79.90	$77.64	38,776
2016-08-24	$80.53	$80.53	$80.06	$80.22	$77.95	49,686
2016-08-23	$80.55	$80.69	$80.28	$80.47	$78.19	39,249
2016-08-22	$80.27	$80.46	$80.16	$80.32	$78.05	55,511
2016-08-19	$79.70	$79.86	$79.40	$79.71	$77.46	376,885
2016-08-18	$80.00	$80.32	$79.77	$80.12	$77.86	87,462
2016-08-17	$79.70	$80.10	$79.65	$79.98	$77.72	85,464
2016-08-16	$79.81	$79.89	$79.46	$79.52	$77.27	31,669
2016-08-15	$80.11	$80.20	$79.75	$79.75	$77.50	136,239
2016-08-12	$80.60	$80.85	$80.36	$80.48	$78.21	168,469
2016-08-11	$80.50	$80.50	$79.65	$79.79	$77.53	127,908
2016-08-10	$80.39	$80.67	$80.17	$80.56	$78.28	57,277
2016-08-09	$79.78	$80.25	$79.70	$80.20	$77.93	185,831
2016-08-08	$79.18	$79.60	$78.92	$79.46	$77.21	54,854
2016-08-05	$80.00	$80.00	$79.24	$79.32	$77.08	115,810
2016-08-04	$80.11	$80.54	$80.05	$80.18	$77.91	40,739
2016-08-03	$79.66	$79.75	$79.34	$79.65	$77.40	141,637
2016-08-02	$79.33	$80.07	$79.14	$79.59	$77.34	135,305
2016-08-01	$80.36	$80.76	$80.27	$80.38	$78.11	174,124
2016-07-29	$80.76	$81.37	$80.63	$81.28	$78.84	72,539
2016-07-28	$80.40	$80.88	$80.27	$80.69	$78.27	53,051
2016-07-27	$80.25	$80.82	$80.16	$80.82	$78.39	210,432
2016-07-26	$80.14	$80.24	$79.62	$79.91	$77.51	146,817
2016-07-25	$79.83	$80.06	$79.69	$79.77	$77.37	392,745
2016-07-22	$79.28	$80.03	$79.26	$79.85	$77.45	851,997
2016-07-21	$78.92	$79.75	$78.81	$79.66	$77.27	161,022
2016-07-20	$79.47	$79.67	$79.37	$79.58	$77.19	412,010
2016-07-19	$79.92	$80.07	$79.64	$80.00	$77.60	697,908
2016-07-18	$79.99	$80.05	$79.26	$79.53	$77.14	194,448
2016-07-15	$79.85	$79.87	$79.43	$79.64	$77.25	41,557
2016-07-14	$80.06	$80.38	$80.00	$80.29	$77.88	85,647
2016-07-13	$81.15	$81.39	$80.88	$81.35	$78.91	141,975
2016-07-12	$80.73	$80.91	$80.28	$80.59	$78.17	117,230
2016-07-11	$82.18	$82.33	$81.70	$81.74	$79.29	87,423
2016-07-08	$82.06	$82.40	$81.87	$82.37	$79.89	21,030
2016-07-07	$81.66	$82.21	$81.45	$81.90	$79.44	65,985
2016-07-06	$82.05	$82.12	$81.59	$81.92	$79.46	31,203
2016-07-05	$81.44	$82.08	$81.44	$81.70	$79.25	137,146
2016-07-01	$80.94	$80.94	$80.05	$80.86	$78.43	367,084
2016-06-30	$79.89	$80.42	$79.50	$79.82	$77.28	86,608
2016-06-29	$80.36	$80.54	$79.60	$79.65	$77.12	79,878
2016-06-28	$80.90	$80.90	$79.94	$80.21	$77.66	87,307
2016-06-27	$80.99	$80.99	$79.67	$80.12	$77.57	107,854
2016-06-24	$78.66	$78.66	$77.94	$78.19	$75.71	48,349
2016-06-23	$76.48	$76.69	$76.22	$76.31	$73.89	28,048
2016-06-22	$76.97	$77.20	$76.80	$77.06	$74.61	42,973
2016-06-21	$77.40	$77.42	$76.90	$77.00	$74.55	177,972
2016-06-20	$77.40	$77.48	$77.23	$77.31	$74.85	281,242
2016-06-17	$78.44	$78.44	$77.87	$78.07	$75.59	36,731
2016-06-16	$78.78	$79.18	$78.42	$78.59	$76.09	60,559
2016-06-15	$77.98	$78.43	$77.98	$78.18	$75.70	237,536
2016-06-14	$78.29	$78.39	$77.84	$77.90	$75.42	115,659
2016-06-13	$77.85	$77.96	$77.59	$77.94	$75.46	41,736
2016-06-10	$77.68	$77.94	$77.36	$77.55	$75.09	146,468
2016-06-09	$77.33	$77.47	$77.14	$77.24	$74.79	60,671
2016-06-08	$76.61	$76.88	$76.49	$76.74	$74.30	62,479
2016-06-07	$76.49	$76.60	$76.41	$76.42	$73.99	18,507
2016-06-06	$76.59	$76.59	$76.16	$76.20	$73.78	171,202
2016-06-03	$76.52	$76.74	$76.38	$76.70	$74.26	118,786
2016-06-02	$75.46	$75.87	$75.43	$75.68	$73.28	27,423
2016-06-01	$75.34	$75.63	$75.02	$75.08	$72.69	81,347
2016-05-31	$74.41	$75.26	$74.41	$75.10	$72.56	31,403
2016-05-27	$75.00	$75.09	$74.78	$74.87	$72.34	29,727
2016-05-26	$74.83	$75.21	$74.83	$75.02	$72.49	26,759
2016-05-25	$74.96	$75.07	$74.56	$74.67	$72.15	54,563
2016-05-24	$75.00	$75.03	$74.53	$74.93	$72.40	29,295
2016-05-23	$75.13	$75.27	$74.95	$75.19	$72.65	33,435
2016-05-20	$74.83	$75.20	$74.71	$75.10	$72.56	83,283
2016-05-19	$74.76	$75.16	$74.76	$74.98	$72.45	97,629
2016-05-18	$75.48	$75.48	$74.45	$74.68	$72.16	53,889
2016-05-17	$75.60	$75.95	$75.60	$75.76	$73.20	46,426
2016-05-16	$75.91	$75.92	$75.53	$75.63	$73.08	34,970
2016-05-13	$75.76	$76.27	$75.66	$76.27	$73.69	69,554
2016-05-12	$75.30	$75.56	$75.30	$75.48	$72.93	24,105
2016-05-11	$75.49	$76.03	$75.37	$75.81	$73.25	110,156
2016-05-10	$75.50	$75.63	$75.20	$75.45	$72.90	683,459
2016-05-09	$75.29	$75.45	$75.17	$75.38	$72.83	112,776
2016-05-06	$75.40	$75.43	$75.12	$75.22	$72.68	912,769
2016-05-05	$74.98	$75.62	$74.86	$75.62	$73.07	198,591
2016-05-04	$74.81	$75.03	$74.60	$75.03	$72.50	307,043
2016-05-03	$74.80	$75.02	$74.69	$74.79	$72.26	83,204
2016-05-02	$75.00	$75.00	$73.84	$73.84	$71.35	150,626
2016-04-29	$74.12	$74.81	$74.11	$74.74	$72.07	85,194
2016-04-28	$74.13	$74.57	$74.02	$74.49	$71.83	61,136
2016-04-27	$73.93	$74.41	$73.78	$74.15	$71.50	37,884
2016-04-26	$73.74	$73.75	$73.44	$73.46	$70.84	79,779
2016-04-25	$74.05	$74.22	$73.84	$73.84	$71.20	409,033
2016-04-22	$74.31	$74.39	$74.03	$74.10	$71.45	52,573
2016-04-21	$74.26	$74.52	$74.09	$74.30	$71.65	46,314
2016-04-20	$75.74	$75.85	$74.65	$74.75	$72.08	58,656
2016-04-19	$75.61	$75.68	$75.18	$75.48	$72.79	42,009
2016-04-18	$75.79	$75.79	$75.41	$75.71	$73.01	66,657
2016-04-15	$75.65	$76.20	$75.65	$75.99	$73.28	33,349
2016-04-14	$75.58	$75.70	$75.30	$75.46	$72.77	63,863
2016-04-13	$75.41	$75.90	$75.29	$75.76	$73.06	135,845
2016-04-12	$75.71	$75.76	$75.38	$75.54	$72.84	493,966
2016-04-11	$75.84	$76.16	$75.62	$76.09	$73.37	55,314
2016-04-08	$76.24	$76.32	$75.94	$76.07	$73.35	82,335
2016-04-07	$76.14	$76.64	$76.12	$76.60	$73.87	89,796
2016-04-06	$75.86	$76.03	$75.46	$75.72	$73.02	46,723
2016-04-05	$76.07	$76.29	$76.04	$76.26	$73.54	452,845
2016-04-04	$75.47	$75.59	$75.18	$75.40	$72.71	76,674
2016-04-01	$75.48	$75.71	$74.91	$75.33	$72.64	468,753
2016-03-31	$75.08	$75.46	$74.93	$75.38	$72.54	109,665
2016-03-30	$75.10	$75.10	$74.45	$74.85	$72.03	119,925
2016-03-29	$75.25	$75.62	$74.97	$75.62	$72.77	103,331
2016-03-28	$74.63	$75.09	$74.62	$74.87	$72.05	1,379,122
2016-03-24	$75.38	$75.38	$74.13	$74.74	$71.93	364,192
2016-03-23	$74.20	$74.91	$74.08	$74.76	$71.95	373,111
2016-03-22	$74.28	$74.48	$73.88	$73.93	$71.15	58,199
2016-03-21	$74.07	$74.20	$73.81	$73.87	$71.09	56,069
2016-03-18	$74.55	$74.69	$74.27	$74.41	$71.61	55,946
2016-03-17	$74.24	$74.62	$74.23	$74.29	$71.49	41,816
2016-03-16	$73.79	$74.09	$73.60	$73.96	$71.18	102,505
2016-03-15	$74.21	$74.25	$73.67	$73.79	$71.01	42,710
2016-03-14	$73.82	$74.05	$73.68	$73.71	$70.93	74,660
2016-03-11	$74.38	$74.38	$73.45	$73.53	$70.76	35,729
2016-03-10	$74.75	$74.85	$73.84	$74.23	$71.44	39,719
2016-03-09	$74.57	$74.84	$74.33	$74.57	$71.76	244,427
2016-03-08	$75.25	$75.50	$74.98	$74.98	$72.16	69,692
2016-03-07	$74.21	$74.24	$73.95	$74.16	$71.37	41,610
2016-03-04	$74.39	$74.45	$73.76	$74.19	$71.40	59,341
2016-03-03	$74.56	$75.02	$74.38	$74.77	$71.95	124,397
2016-03-02	$74.04	$74.48	$74.03	$74.48	$71.68	114,299
2016-03-01	$75.48	$75.48	$74.03	$74.22	$71.43	890,399
2016-02-29	$75.28	$75.66	$75.23	$75.39	$72.41	1,145,580
2016-02-26	$75.22	$75.43	$75.10	$75.28	$72.31	110,591
2016-02-25	$75.89	$76.28	$75.81	$75.98	$72.98	64,211
2016-02-24	$76.38	$76.80	$75.52	$75.69	$72.70	190,639
2016-02-23	$75.10	$76.03	$74.95	$75.81	$72.82	54,242
2016-02-22	$75.62	$75.63	$75.39	$75.50	$72.52	62,643
2016-02-19	$75.82	$76.04	$75.43	$75.62	$72.63	73,663
2016-02-18	$74.69	$75.61	$74.69	$75.57	$72.58	154,777
2016-02-17	$74.84	$75.02	$74.35	$74.71	$71.76	85,681
2016-02-16	$75.47	$75.58	$74.53	$75.15	$72.18	77,078
2016-02-12	$76.51	$76.83	$75.37	$75.84	$72.85	170,692
2016-02-11	$77.52	$77.97	$76.25	$77.10	$74.06	554,965
2016-02-10	$76.06	$76.55	$75.47	$76.55	$73.53	449,475
2016-02-09	$76.19	$76.19	$75.65	$75.91	$72.91	520,925
2016-02-08	$74.91	$75.91	$74.91	$75.76	$72.77	116,083
2016-02-05	$73.87	$74.51	$73.73	$74.37	$71.43	107,925
2016-02-04	$74.08	$74.24	$73.72	$74.20	$71.27	52,817
2016-02-03	$74.13	$75.03	$73.91	$73.95	$71.03	91,518
2016-02-02	$74.02	$74.47	$73.99	$74.43	$71.49	120,209
2016-02-01	$73.35	$73.49	$73.01	$73.24	$70.35	193,277
2016-01-29	$73.67	$73.84	$73.40	$73.54	$70.49	50,348
2016-01-28	$72.60	$73.08	$72.60	$72.96	$69.93	33,782
2016-01-27	$72.74	$73.33	$72.34	$72.86	$69.83	55,894
2016-01-26	$72.83	$73.10	$72.72	$72.86	$69.84	200,342
2016-01-25	$72.84	$72.97	$72.66	$72.82	$69.80	32,486
2016-01-22	$72.26	$72.57	$72.02	$72.47	$69.46	61,281
2016-01-21	$73.39	$73.50	$72.63	$72.73	$69.71	54,634
2016-01-20	$73.38	$73.86	$73.08	$73.17	$70.13	65,733
2016-01-19	$72.43	$72.86	$72.28	$72.49	$69.48	189,118
2016-01-15	$72.55	$72.80	$72.41	$72.72	$69.70	112,710
2016-01-14	$72.08	$72.22	$71.43	$71.67	$68.69	33,316
2016-01-13	$71.50	$72.51	$71.36	$72.25	$69.25	175,662
2016-01-12	$70.87	$71.85	$70.75	$71.52	$68.55	73,289
2016-01-11	$70.72	$71.02	$70.59	$70.65	$67.72	49,111
2016-01-08	$70.87	$71.42	$70.74	$71.37	$68.41	175,099
2016-01-07	$71.06	$71.15	$70.55	$71.06	$68.11	68,592
2016-01-06	$70.86	$71.00	$70.63	$70.92	$67.98	61,021
2016-01-05	$70.07	$70.36	$69.93	$70.03	$67.12	138,514
2016-01-04	$70.53	$70.88	$70.25	$70.31	$67.39	118,104
2015-12-31	$69.90	$70.02	$69.73	$69.88	$66.98	47,157
2015-12-30	$69.50	$69.77	$69.38	$69.55	$66.67	31,862
2015-12-29	$70.45	$70.45	$69.57	$69.65	$66.76	69,134
2015-12-28	$70.82	$71.14	$70.70	$70.87	$67.78	37,618
2015-12-24	$70.45	$70.70	$70.45	$70.70	$67.62	72,652
2015-12-23	$70.18	$70.40	$70.04	$70.27	$67.20	78,674
2015-12-22	$71.03	$71.04	$70.62	$70.77	$67.68	53,583
2015-12-21	$71.51	$71.59	$71.14	$71.26	$68.15	51,826
2015-12-18	$71.27	$71.46	$71.07	$71.29	$68.18	60,629
2015-12-17	$70.45	$71.02	$70.45	$70.93	$67.84	30,414
2015-12-16	$70.10	$70.63	$69.84	$70.15	$67.09	121,721
2015-12-15	$70.07	$70.41	$70.05	$70.31	$67.24	49,285
2015-12-14	$71.40	$71.40	$70.50	$70.68	$67.60	49,929
2015-12-11	$71.20	$71.77	$71.18	$71.62	$68.50	145,808
2015-12-10	$70.62	$70.70	$70.41	$70.56	$67.48	285,016
2015-12-09	$70.25	$70.82	$69.89	$70.51	$67.43	657,079
2015-12-08	$70.75	$70.84	$70.35	$70.56	$67.48	470,172
2015-12-07	$69.97	$70.85	$69.97	$70.53	$67.45	46,418
2015-12-04	$69.25	$70.06	$69.25	$69.87	$66.82	53,176
2015-12-03	$70.32	$70.32	$68.99	$69.27	$66.25	94,764
2015-12-02	$71.03	$71.19	$70.79	$71.11	$68.01	87,737
2015-12-01	$70.31	$71.12	$70.23	$71.12	$68.02	184,595
2015-11-30	$70.17	$70.38	$70.17	$70.36	$67.15	18,876
2015-11-27	$70.21	$70.27	$70.12	$70.12	$66.91	3,907
2015-11-25	$70.12	$70.26	$70.00	$70.15	$66.95	85,451
2015-11-24	$70.05	$70.41	$69.87	$69.96	$66.77	25,616
2015-11-23	$69.84	$70.11	$69.76	$69.98	$66.78	21,851
2015-11-20	$69.99	$70.07	$69.74	$69.77	$66.58	64,356
2015-11-19	$70.06	$70.19	$69.90	$69.98	$66.78	35,793
2015-11-18	$69.32	$71.51	$69.28	$69.57	$66.39	33,547
2015-11-17	$69.07	$69.66	$68.88	$69.48	$66.31	68,679
2015-11-16	$69.42	$69.58	$69.18	$69.36	$66.19	38,062
2015-11-13	$69.24	$69.52	$69.15	$69.41	$66.24	86,558
2015-11-12	$69.37	$69.37	$68.84	$69.03	$65.87	41,276
2015-11-11	$70.35	$70.35	$68.56	$68.77	$65.63	25,086
2015-11-10	$69.24	$69.24	$68.69	$68.85	$65.71	1,082,973
2015-11-09	$68.57	$68.90	$68.45	$68.68	$65.54	73,354
2015-11-06	$69.23	$69.23	$68.90	$69.02	$65.87	18,504
2015-11-05	$70.17	$70.17	$69.69	$69.97	$66.77	30,872
2015-11-04	$70.16	$70.41	$69.96	$70.18	$66.98	20,861
2015-11-03	$70.45	$70.56	$70.01	$70.08	$66.88	96,142
2015-11-02	$70.55	$70.80	$70.52	$70.62	$67.40	180,687
2015-10-30	$71.00	$71.13	$70.56	$71.13	$67.74	92,138
2015-10-29	$71.37	$71.37	$70.54	$70.65	$67.28	32,720
2015-10-28	$71.92	$72.03	$71.42	$71.68	$68.26	25,244
2015-10-27	$72.09	$72.25	$71.84	$71.94	$68.51	150,231
2015-10-26	$71.79	$71.93	$71.69	$71.80	$68.37	61,631
2015-10-23	$71.31	$71.46	$71.22	$71.37	$67.96	57,856
2015-10-22	$71.83	$72.43	$71.63	$71.93	$68.50	25,552
2015-10-21	$71.62	$71.90	$71.54	$71.79	$68.36	15,835
2015-10-20	$71.21	$71.26	$71.05	$71.19	$67.79	92,515
2015-10-19	$71.75	$71.84	$71.26	$71.60	$68.18	304,997
2015-10-16	$71.98	$72.07	$71.73	$71.76	$68.33	22,003
2015-10-15	$72.03	$72.03	$71.71	$71.76	$68.33	13,817
2015-10-14	$71.75	$72.19	$71.56	$72.09	$68.65	31,722
2015-10-13	$71.61	$71.67	$71.17	$71.50	$68.09	98,245
2015-10-12	$71.35	$71.64	$71.30	$71.40	$67.99	81,073
2015-10-09	$70.68	$71.18	$70.68	$70.86	$67.48	742,933
2015-10-08	$71.40	$71.46	$70.54	$70.70	$67.33	17,643
2015-10-07	$71.50	$71.50	$71.03	$71.33	$67.93	25,309
2015-10-06	$71.13	$71.65	$71.00	$71.52	$68.11	19,859
2015-10-05	$71.78	$71.78	$71.15	$71.21	$67.81	231,823
2015-10-02	$72.72	$73.02	$71.94	$72.17	$68.73	43,058
2015-10-01	$71.94	$72.01	$71.60	$71.69	$68.27	133,826
2015-09-30	$71.54	$71.76	$71.31	$71.51	$67.96	118,706
2015-09-29	$71.57	$71.95	$71.50	$71.80	$68.23	39,315
2015-09-28	$70.90	$71.68	$70.83	$71.58	$68.02	83,950
2015-09-25	$70.55	$70.67	$70.28	$70.50	$67.00	26,195
2015-09-24	$71.40	$71.61	$71.01	$71.02	$67.49	21,571
2015-09-23	$70.53	$70.74	$70.26	$70.57	$67.06	46,942
2015-09-22	$70.63	$70.84	$70.20	$70.62	$67.11	22,970
2015-09-21	$70.27	$70.27	$69.63	$69.69	$66.23	37,254
2015-09-18	$70.20	$70.82	$70.20	$70.72	$67.21	34,491
2015-09-17	$68.93	$69.77	$68.93	$69.77	$66.30	165,930
2015-09-16	$69.06	$69.20	$68.80	$68.97	$65.54	36,761
2015-09-15	$70.11	$70.16	$69.12	$69.18	$65.74	28,957
2015-09-14	$70.70	$70.77	$70.30	$70.48	$66.98	45,888
2015-09-11	$70.37	$71.51	$70.32	$70.37	$66.87	48,277
2015-09-10	$70.20	$70.20	$69.83	$69.97	$66.49	650,300
2015-09-09	$69.45	$70.54	$69.39	$70.40	$66.90	61,580
2015-09-08	$70.40	$70.43	$70.03	$70.06	$66.58	21,485
2015-09-04	$70.97	$71.16	$70.66	$71.03	$67.50	21,646
2015-09-03	$70.43	$70.51	$70.08	$70.48	$66.98	13,280
2015-09-02	$70.40	$70.69	$70.09	$70.20	$66.71	50,178
2015-09-01	$70.53	$70.74	$70.11	$70.67	$67.16	429,817
2015-08-31	$71.50	$71.50	$70.34	$70.40	$66.77	98,446
2015-08-28	$71.23	$71.41	$70.82	$70.86	$67.20	19,782
2015-08-27	$70.51	$71.06	$70.51	$70.63	$66.98	38,313
2015-08-26	$71.22	$71.40	$70.33	$70.63	$66.98	157,429
2015-08-25	$72.00	$72.22	$71.47	$71.92	$68.21	93,443
2015-08-24	$73.79	$74.80	$72.62	$73.18	$69.40	208,600
2015-08-21	$72.90	$73.09	$72.65	$73.06	$69.29	23,583
2015-08-20	$72.42	$72.89	$72.40	$72.79	$69.03	72,401
2015-08-19	$71.25	$72.22	$71.21	$72.13	$68.41	32,923
2015-08-18	$71.68	$71.83	$71.35	$71.52	$67.83	35,369
2015-08-17	$72.11	$72.34	$71.97	$72.01	$68.29	19,143
2015-08-14	$71.48	$72.34	$71.35	$71.71	$68.01	18,856
2015-08-13	$71.60	$71.84	$71.36	$71.55	$67.86	6,394
2015-08-12	$72.31	$72.66	$71.76	$71.76	$68.06	174,828
2015-08-11	$71.66	$72.34	$71.66	$72.13	$68.41	484,416
2015-08-10	$72.64	$72.64	$70.92	$71.07	$67.40	67,583
2015-08-07	$71.43	$72.00	$71.41	$71.93	$68.22	37,886
2015-08-06	$70.64	$71.09	$70.64	$71.02	$67.35	33,480
2015-08-05	$70.49	$70.62	$70.24	$70.51	$66.87	129,219
2015-08-04	$71.32	$71.36	$70.95	$71.01	$67.34	26,884
2015-08-03	$70.85	$71.60	$70.85	$71.56	$67.87	386,790
2015-07-31	$70.91	$71.13	$70.82	$70.99	$67.18	175,797
2015-07-30	$70.46	$70.54	$70.28	$70.47	$66.69	15,602
2015-07-29	$70.14	$70.25	$69.86	$70.00	$66.25	26,995
2015-07-28	$70.20	$70.44	$70.12	$70.24	$66.47	214,546
2015-07-27	$70.84	$70.84	$70.43	$70.75	$66.96	24,645
2015-07-24	$70.48	$70.48	$70.21	$70.39	$66.62	18,988
2015-07-23	$69.45	$70.23	$69.38	$70.17	$66.41	22,843
2015-07-22	$69.09	$69.58	$69.09	$69.39	$65.67	78,766
2015-07-21	$68.44	$69.05	$68.28	$69.05	$65.35	129,119
2015-07-20	$68.74	$68.78	$68.43	$68.62	$64.94	46,296
2015-07-17	$68.67	$68.93	$68.67	$68.88	$65.19	10,892
2015-07-16	$68.03	$68.63	$68.03	$68.63	$64.95	10,722
2015-07-15	$67.43	$68.30	$67.43	$68.17	$64.52	21,722
2015-07-14	$67.41	$67.59	$67.30	$67.47	$63.85	14,333
2015-07-13	$67.16	$67.57	$67.10	$67.24	$63.64	39,925
2015-07-10	$67.44	$67.84	$67.18	$67.45	$63.83	102,911
2015-07-09	$69.10	$69.16	$68.49	$68.49	$64.82	10,482
2015-07-08	$69.65	$69.89	$69.39	$69.79	$66.05	21,956
2015-07-07	$69.27	$69.88	$69.15	$69.18	$65.47	35,632
2015-07-06	$68.29	$68.89	$68.05	$68.66	$64.98	87,133
2015-07-02	$67.57	$67.79	$67.40	$67.52	$63.90	54,793
2015-07-01	$67.49	$67.61	$67.19	$67.35	$63.74	71,886
2015-06-30	$68.18	$68.87	$68.18	$68.32	$64.51	88,057
2015-06-29	$68.10	$68.90	$67.84	$68.65	$64.82	88,397
2015-06-26	$67.20	$67.34	$66.79	$67.02	$63.28	184,915
2015-06-25	$67.70	$67.96	$67.58	$67.71	$63.93	24,786
2015-06-24	$67.69	$68.10	$67.52	$67.93	$64.14	24,063
2015-06-23	$67.37	$67.91	$67.33	$67.44	$63.68	28,410

SPDRR BLOOMBERG BARCLAYS LONG TERM TREASURY ETF (TLO) News Headlines

Recent SPDRR BLOOMBERG BARCLAYS LONG TERM TREASURY ETF (TLO) News

Similar Companies to SPDRR BLOOMBERG BARCLAYS LONG TERM TREASURY ETF (TLO) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

SPDRR BLOOMBERG BARCLAYS LONG TERM TREASURY ETF (TLO) Exchange: NYSE ARCA