Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays PLC - iPath US Treasury Long Bond Bull ETN (NY: DLBL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 66.82 66.82 66.78 66.82 3,600 +0.04(+0.06%)
Dec 29, 2011 66.78 66.78 66.78 66.78 190 +0.29(+0.44%)
Dec 28, 2011 66.02 66.67 66.02 66.49 6,700 +1.38(+2.12%)
Dec 23, 2011 65.11 65.11 65.11 65.11 0 -1.27(-1.91%)
Dec 21, 2011 66.47 66.48 66.38 66.38 2,300 -0.59(-0.88%)
Dec 20, 2011 66.99 67.00 66.97 66.97 300 +0.72(+1.08%)
Dec 15, 2011 66.25 66.25 66.25 66.25 0 -0.44(-0.66%)
Dec 14, 2011 66.37 66.69 66.34 66.69 4,600 +1.01(+1.54%)
Dec 13, 2011 64.75 65.86 64.75 65.68 4,000 +0.59(+0.91%)
Dec 12, 2011 65.09 65.09 65.09 65.09 1,800 +0.53(+0.82%)
Dec 09, 2011 64.56 64.56 64.56 64.56 100 -0.77(-1.18%)
Dec 08, 2011 65.24 65.33 65.24 65.33 200 +0.84(+1.30%)
Dec 06, 2011 64.49 64.49 64.49 0 -0.42(-0.65%)
Dec 05, 2011 65.05 65.05 64.91 64.91 300 +0.21(+0.32%)
Nov 30, 2011 64.70 64.70 64.70 0 -1.51(-2.28%)
Nov 25, 2011 66.21 66.21 66.21 0 -0.96(-1.43%)
Nov 23, 2011 66.68 67.28 66.53 67.17 14,900 +0.66(+0.99%)
Nov 22, 2011 66.00 66.51 65.89 66.51 900 +0.54(+0.82%)
Nov 21, 2011 65.98 66.21 65.92 65.97 7,450 +0.52(+0.79%)
Nov 18, 2011 65.35 65.63 65.30 65.45 4,800 -0.40(-0.61%)
Nov 17, 2011 65.18 65.85 64.95 65.85 9,400 +0.63(+0.97%)
Nov 16, 2011 64.97 65.22 64.66 65.22 11,000 +0.59(+0.91%)
Nov 15, 2011 65.31 65.31 64.42 64.63 15,500 -0.20(-0.31%)
Nov 14, 2011 64.50 64.93 64.37 64.83 16,800 +0.92(+1.44%)
Nov 11, 2011 64.04 64.04 63.91 63.91 2,600 -0.58(-0.90%)
Nov 10, 2011 65.03 65.03 63.97 64.49 54,600 -0.81(-1.24%)
Nov 09, 2011 65.25 65.46 64.69 65.30 35,900 +1.45(+2.27%)
Nov 08, 2011 64.49 64.81 63.83 63.85 25,300 -0.84(-1.31%)
Nov 07, 2011 64.42 65.25 64.42 64.69 31,700 +0.20(+0.32%)
Nov 04, 2011 63.88 64.49 63.88 64.49 3,800 +0.46(+0.72%)
Nov 03, 2011 64.63 64.63 64.03 64.03 2,900 -1.00(-1.54%)
Nov 02, 2011 64.23 65.03 64.23 65.03 2,600 -0.40(-0.61%)
Nov 01, 2011 65.02 65.43 64.51 65.43 59,500 +2.12(+3.35%)
Oct 31, 2011 62.21 63.37 62.21 63.31 28,100 +1.99(+3.25%)
Oct 28, 2011 61.09 61.41 61.03 61.32 5,400 +0.92(+1.52%)
Oct 27, 2011 61.70 61.71 60.40 60.40 7,661 -2.27(-3.62%)
Oct 26, 2011 63.24 63.70 62.57 62.67 69,100 -0.88(-1.38%)
Oct 25, 2011 62.65 63.55 62.59 63.55 19,300 +1.39(+2.24%)
Oct 24, 2011 62.39 62.49 62.16 62.16 13,600 -0.14(-0.22%)
Oct 21, 2011 62.49 62.49 62.30 62.30 200 -0.80(-1.27%)
Oct 20, 2011 62.78 63.10 62.67 63.10 1,060 +0.03(+0.05%)
Oct 19, 2011 62.99 63.12 62.78 63.07 1,239 +0.18(+0.29%)
Oct 18, 2011 63.53 63.53 62.80 62.89 300 -0.37(-0.58%)
Oct 17, 2011 62.91 63.26 62.91 63.26 500 +0.77(+1.23%)
Oct 14, 2011 62.28 62.49 62.24 62.49 7,329 -1.07(-1.68%)
Oct 13, 2011 63.47 63.56 63.47 63.56 300 +0.19(+0.30%)
Oct 11, 2011 63.37 63.37 63.37 0 +0.23(+0.37%)
Oct 10, 2011 63.34 63.34 62.58 63.14 1,554 -1.26(-1.96%)
Oct 07, 2011 64.28 64.72 63.65 64.40 84,800 -0.83(-1.27%)
Oct 06, 2011 65.63 65.63 65.23 65.23 398 -0.63(-0.96%)
Oct 05, 2011 66.27 66.27 65.75 65.86 23,450 -0.58(-0.87%)
Oct 04, 2011 66.67 67.14 66.44 66.44 500 -0.52(-0.78%)
Oct 03, 2011 65.97 67.04 65.81 66.96 9,884 +1.69(+2.59%)
Sep 30, 2011 65.50 65.50 65.27 65.27 4,600 +0.90(+1.40%)
Sep 29, 2011 64.11 64.88 64.03 64.37 50,300 +0.17(+0.26%)
Sep 28, 2011 64.17 64.20 63.41 64.20 47,459 -0.19(-0.30%)
Sep 27, 2011 64.37 64.55 63.98 64.39 54,300 -1.15(-1.75%)
Sep 26, 2011 66.14 66.16 65.43 65.54 27,580 -0.94(-1.41%)
Sep 23, 2011 67.69 67.69 66.37 66.48 79,117 -1.12(-1.66%)
Sep 22, 2011 67.03 67.94 66.96 67.60 70,463 +2.64(+4.06%)
Sep 21, 2011 64.88 64.96 64.88 64.96 450 +0.53(+0.82%)
Sep 20, 2011 64.52 64.59 64.21 64.43 39,400 -0.18(-0.28%)
Sep 19, 2011 64.34 64.75 64.21 64.61 53,490 +1.47(+2.33%)
Sep 16, 2011 62.54 63.25 62.54 63.14 55,900 +0.31(+0.49%)
Sep 15, 2011 62.93 63.19 62.67 62.83 62,458 -0.84(-1.32%)
Sep 14, 2011 63.60 63.85 63.60 63.67 14,900 +0.04(+0.07%)
Sep 13, 2011 63.84 63.84 63.47 63.63 23,900 -0.59(-0.92%)
Sep 12, 2011 64.19 64.54 64.19 64.22 37,292 -0.05(-0.08%)
Sep 09, 2011 64.01 64.51 63.66 64.27 115,715 +0.73(+1.15%)
Sep 08, 2011 63.28 63.56 63.28 63.54 19,500 -0.75(-1.17%)
Sep 06, 2011 64.29 64.29 64.29 0 +0.70(+1.10%)
Sep 02, 2011 63.00 63.70 62.91 63.59 4,600 +1.94(+3.15%)
Sep 01, 2011 61.65 61.65 61.37 61.65 4,000 +0.28(+0.46%)
Aug 30, 2011 61.37 61.37 61.37 0 +1.13(+1.88%)
Aug 29, 2011 60.27 60.27 60.05 60.24 800 -0.48(-0.79%)
Aug 25, 2011 60.72 60.72 60.72 0 -1.16(-1.88%)
Aug 23, 2011 61.88 61.88 61.88 0 -0.90(-1.43%)
Aug 22, 2011 62.37 62.88 62.36 62.78 31,778 -0.18(-0.29%)
Aug 19, 2011 62.72 62.96 62.48 62.96 1,095 +0.06(+0.10%)
Aug 18, 2011 62.91 62.92 62.90 62.90 900 +1.71(+2.79%)
Aug 17, 2011 60.20 61.19 59.95 61.19 36,500 +0.66(+1.09%)
Aug 16, 2011 59.51 60.53 59.47 60.53 97,250 +0.99(+1.66%)
Aug 15, 2011 60.00 60.30 59.54 59.54 1,736 -0.42(-0.70%)
Aug 12, 2011 59.86 59.96 59.86 59.96 1,200 -0.86(-1.41%)
Aug 11, 2011 61.03 61.21 60.82 60.82 1,270 -0.38(-0.62%)
Aug 10, 2011 60.99 61.59 60.99 61.20 3,254 +1.46(+2.44%)
Aug 09, 2011 60.00 62.24 59.74 59.74 2,800 +1.59(+2.73%)
Aug 08, 2011 57.47 58.15 57.32 58.15 2,541 +1.30(+2.29%)
Aug 05, 2011 57.11 57.91 56.76 56.85 13,775 -1.29(-2.22%)
Aug 04, 2011 56.44 58.14 56.44 58.14 82,625 +2.20(+3.93%)
Aug 03, 2011 55.84 56.72 55.71 55.94 94,800 +0.16(+0.29%)
Aug 02, 2011 55.33 55.78 55.32 55.78 2,285 +1.45(+2.68%)
Aug 01, 2011 53.48 54.33 53.48 54.33 857 +0.64(+1.18%)
Jul 29, 2011 53.69 53.69 53.69 53.69 100 +1.69(+3.25%)
Jul 25, 2011 52.00 52.00 52.00 0 +0.07(+0.13%)
Jul 22, 2011 51.77 51.93 51.75 51.93 11,000 +0.70(+1.37%)
Jul 21, 2011 51.62 51.63 51.23 51.23 13,000 -1.07(-2.05%)
Jul 20, 2011 52.31 52.31 52.30 52.30 4,200 -0.50(-0.95%)
Jul 19, 2011 51.52 52.80 51.52 52.80 31,650 +1.29(+2.50%)
Jul 18, 2011 52.04 52.04 51.51 51.51 4,600 -1.01(-1.92%)
Jul 14, 2011 52.52 52.52 52.52 0 +0.05(+0.10%)
Jul 13, 2011 52.53 52.53 52.46 52.47 8,000 +0.83(+1.61%)
Jul 12, 2011 51.64 51.64 51.64 51.64 100 +0.00(+0.00%)
Jul 11, 2011 51.64 51.64 51.64 51.64 2,000 +0.46(+0.90%)
Jul 08, 2011 51.08 51.18 51.08 51.18 6,200 +1.34(+2.69%)
Jul 07, 2011 49.52 49.94 49.52 49.84 22,400 +0.10(+0.19%)
Jun 30, 2011 49.74 49.74 49.74 0 -0.90(-1.77%)
Jun 28, 2011 50.64 50.64 50.64 0 -1.12(-2.16%)
Jun 27, 2011 52.36 52.36 51.76 51.76 6,900 -0.97(-1.84%)
Jun 24, 2011 52.39 52.73 52.39 52.73 12,200 +0.41(+0.78%)
Jun 23, 2011 52.20 52.39 52.20 52.32 4,400 +0.70(+1.36%)
Jun 22, 2011 51.83 51.83 51.62 51.62 2,200 +0.08(+0.16%)
Jun 21, 2011 51.53 51.54 51.46 51.54 6,700 -0.49(-0.94%)
Jun 17, 2011 52.03 52.03 52.03 0 -0.14(-0.27%)
Jun 16, 2011 51.96 52.33 51.79 52.17 20,800 +0.77(+1.50%)
Jun 15, 2011 51.39 51.40 51.39 51.40 4,000 +1.01(+2.00%)
Jun 14, 2011 50.74 50.74 50.34 50.39 13,500 -1.19(-2.31%)
Jun 13, 2011 51.80 52.01 51.54 51.58 12,900 -0.24(-0.46%)
Jun 10, 2011 51.77 51.82 51.77 51.82 2,256 +0.42(+0.82%)
Jun 09, 2011 51.98 52.00 51.19 51.40 46,200 -0.51(-0.97%)
Jun 08, 2011 51.78 52.02 51.62 51.91 26,900 +0.57(+1.10%)
Jun 07, 2011 50.95 51.34 50.76 51.34 9,200 -0.07(-0.14%)
Jun 06, 2011 51.17 51.41 51.12 51.41 3,300 +0.04(+0.07%)
Jun 03, 2011 51.31 51.37 51.31 51.37 350 +0.78(+1.55%)
May 24, 2011 50.23 50.59 50.09 50.59 13,500 +0.16(+0.32%)
May 23, 2011 50.53 50.71 50.25 50.43 9,855 +0.30(+0.60%)
May 20, 2011 50.03 50.13 49.81 50.13 9,100 +0.17(+0.34%)
May 19, 2011 49.34 49.96 49.34 49.96 28,700 +0.00(+0.00%)
May 18, 2011 50.62 50.62 49.96 49.96 27,100 -0.68(-1.34%)
May 17, 2011 50.53 50.82 50.46 50.64 10,100 +0.36(+0.72%)
May 16, 2011 50.26 50.31 50.19 50.28 5,100 +0.47(+0.94%)
May 13, 2011 49.81 50.35 49.69 49.81 23,600 +0.48(+0.97%)
May 12, 2011 49.81 49.87 49.10 49.33 39,400 -0.38(-0.76%)
May 11, 2011 49.30 49.83 49.16 49.71 28,200 +0.46(+0.93%)
May 10, 2011 49.57 49.58 49.25 49.25 7,200 -0.44(-0.89%)
May 06, 2011 49.69 49.69 49.69 0 -0.15(-0.30%)
May 05, 2011 49.39 49.92 49.39 49.84 21,000 +0.69(+1.40%)
May 04, 2011 49.12 49.15 49.12 49.15 1,500 +0.47(+0.97%)
May 03, 2011 48.68 48.75 48.47 48.68 22,200 +0.32(+0.66%)
May 02, 2011 48.43 48.43 48.36 48.36 28,000 +0.25(+0.52%)
Apr 29, 2011 47.85 48.11 47.84 48.11 4,400 +0.36(+0.75%)
Apr 28, 2011 47.75 47.75 47.75 47.75 2,000 +0.21(+0.44%)
Apr 27, 2011 47.70 47.79 47.33 47.54 70,200 -0.46(-0.96%)
Apr 26, 2011 47.72 48.02 47.68 48.00 29,900 +0.56(+1.18%)
Apr 25, 2011 47.20 47.49 47.20 47.44 15,800 +0.37(+0.79%)
Apr 21, 2011 47.18 47.34 47.07 47.07 13,200 -0.38(-0.80%)
Apr 19, 2011 47.45 47.45 47.45 47.45 0 +0.43(+0.91%)
Apr 18, 2011 46.25 47.02 46.25 47.02 2,300 +0.36(+0.77%)
Apr 15, 2011 46.76 46.76 46.66 46.66 4,100 +0.78(+1.70%)
Apr 14, 2011 45.88 45.88 45.88 45.88 300 +0.11(+0.24%)
Apr 12, 2011 45.77 45.77 45.77 45.77 0 +0.94(+2.10%)
Apr 08, 2011 44.83 44.83 44.83 44.83 0 -0.25(-0.55%)
Apr 07, 2011 45.17 45.48 44.97 45.08 62,900 -0.25(-0.55%)
Apr 06, 2011 45.89 45.95 45.33 45.33 18,800 -0.82(-1.78%)
Apr 05, 2011 46.38 46.54 45.96 46.15 60,900 -0.09(-0.19%)
Mar 31, 2011 46.24 46.24 46.24 46.24 0 -0.32(-0.69%)
Mar 30, 2011 46.20 46.56 46.18 46.56 13,500 +0.48(+1.04%)
Mar 29, 2011 46.64 46.66 45.92 46.08 36,700 -0.38(-0.82%)
Mar 28, 2011 46.55 46.56 46.41 46.46 5,800 -0.49(-1.04%)
Mar 24, 2011 46.95 46.95 46.95 46.95 0 -0.47(-0.99%)
Mar 23, 2011 47.46 47.46 47.42 47.42 200 +0.38(+0.80%)
Mar 21, 2011 47.04 47.04 47.04 47.04 0 -0.71(-1.48%)
Mar 18, 2011 47.43 47.75 47.43 47.75 8,600 +0.10(+0.21%)
Mar 17, 2011 47.65 47.65 47.65 47.65 3,200 -0.54(-1.12%)
Mar 16, 2011 47.80 49.20 47.80 48.19 4,300 +0.82(+1.73%)
Mar 15, 2011 47.37 47.37 46.52 47.37 1,000 +0.85(+1.83%)
Mar 14, 2011 46.52 46.52 46.52 46.52 300 -0.01(-0.02%)
Mar 11, 2011 46.53 46.53 46.53 46.53 650 -0.30(-0.64%)
Mar 10, 2011 45.85 46.83 45.84 46.83 27,100 +1.20(+2.63%)
Mar 09, 2011 45.19 45.92 45.04 45.63 38,800 +0.68(+1.51%)
Mar 08, 2011 45.09 45.11 44.95 44.95 2,800 -0.41(-0.90%)
Mar 07, 2011 45.04 45.82 45.04 45.36 19,800 +0.32(+0.71%)
Mar 04, 2011 45.04 45.04 45.04 45.04 200 +0.09(+0.20%)
Mar 03, 2011 45.08 45.08 44.90 44.95 1,400 -1.54(-3.31%)
Feb 28, 2011 46.49 46.49 46.49 0 +0.26(+0.56%)
Feb 25, 2011 46.23 46.23 46.23 46.23 100 +0.32(+0.70%)
Feb 23, 2011 45.91 45.91 45.91 0 +0.21(+0.46%)
Feb 22, 2011 44.94 45.70 44.94 45.70 3,318 +1.56(+3.53%)
Feb 18, 2011 44.29 44.29 43.97 44.14 4,400 -0.43(-0.96%)
Feb 17, 2011 44.55 44.57 44.55 44.57 600 +0.41(+0.92%)
Feb 16, 2011 44.16 44.16 44.16 44.16 100 -0.13(-0.29%)
Feb 15, 2011 44.30 44.30 43.91 44.29 12,100 +0.14(+0.32%)
Feb 14, 2011 44.00 44.31 44.00 44.15 9,500 +0.35(+0.80%)
Feb 11, 2011 43.80 44.06 43.69 43.80 10,900 +0.86(+2.00%)
Feb 10, 2011 43.33 43.48 42.85 42.94 14,800 -0.49(-1.13%)
Feb 09, 2011 42.81 43.81 42.60 43.43 45,900 +0.60(+1.40%)
Feb 08, 2011 43.32 43.61 42.67 42.83 23,000 -0.51(-1.18%)
Feb 04, 2011 43.34 43.34 43.34 0 -0.89(-2.01%)
Feb 03, 2011 44.66 44.68 44.12 44.23 30,200 -0.45(-1.02%)
Feb 02, 2011 44.68 44.68 44.68 44.68 400 -0.67(-1.47%)
Jan 31, 2011 45.35 45.35 45.35 0 -0.78(-1.69%)
Jan 28, 2011 45.85 46.31 45.85 46.13 32,100 +0.69(+1.52%)
Jan 27, 2011 45.06 45.63 45.06 45.44 31,300 -0.12(-0.26%)
Jan 26, 2011 45.77 45.80 45.37 45.56 22,600 -0.66(-1.43%)
Jan 25, 2011 45.59 46.42 45.17 46.22 40,600 +0.96(+2.12%)
Jan 24, 2011 45.41 45.41 45.26 45.26 400 +0.62(+1.38%)
Jan 20, 2011 44.64 44.64 44.64 0 -0.72(-1.58%)
Jan 18, 2011 45.36 45.36 45.36 0 -0.51(-1.11%)
Jan 14, 2011 46.59 46.67 45.75 45.87 31,900 -0.25(-0.54%)
Jan 13, 2011 46.21 46.21 45.83 46.12 3,700 +0.71(+1.56%)
Jan 12, 2011 45.23 45.75 45.09 45.41 36,100 -0.35(-0.76%)
Jan 11, 2011 46.00 46.00 45.30 45.76 38,000 -0.41(-0.89%)
Jan 10, 2011 46.06 46.20 45.84 46.17 19,700 +0.34(+0.74%)
Jan 07, 2011 44.94 46.12 44.93 45.83 39,500 +1.07(+2.39%)
Jan 05, 2011 44.76 44.76 44.76 0 -1.50(-3.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.