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 (%)
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%)
Jan 03, 2011 46.26 46.26 46.26 0 -0.51(-1.09%)
Dec 31, 2010 46.53 46.77 46.53 46.77 800 +0.91(+1.98%)
Dec 30, 2010 45.56 45.98 45.44 45.86 22,600 -0.16(-0.35%)
Dec 29, 2010 44.87 46.03 44.67 46.02 3,500 +1.43(+3.21%)
Dec 28, 2010 45.34 45.35 44.58 44.59 7,700 -1.52(-3.30%)
Dec 27, 2010 45.44 46.12 45.27 46.11 26,700 +0.64(+1.41%)
Dec 23, 2010 45.64 45.64 45.33 45.47 2,600 -0.28(-0.61%)
Dec 22, 2010 45.83 45.87 45.58 45.75 4,600 -0.07(-0.15%)
Dec 21, 2010 45.89 45.89 45.77 45.82 3,800 +0.05(+0.11%)
Dec 20, 2010 46.46 46.66 45.70 45.77 16,100 +0.34(+0.74%)
Dec 17, 2010 45.33 45.44 45.33 45.44 1,900 +1.01(+2.26%)
Dec 16, 2010 44.48 44.51 44.40 44.43 4,700 -0.05(-0.11%)
Dec 15, 2010 45.14 45.25 44.11 44.48 30,800 -0.87(-1.92%)
Dec 14, 2010 45.82 45.87 45.35 45.35 1,400 -0.69(-1.50%)
Dec 13, 2010 45.99 46.04 45.99 46.04 700 -0.26(-0.56%)
Dec 10, 2010 46.26 46.66 46.17 46.30 70,100 -0.52(-1.11%)
Dec 09, 2010 46.72 47.10 46.22 46.82 23,100 +0.25(+0.54%)
Dec 08, 2010 46.72 46.74 45.80 46.57 17,700 -0.71(-1.50%)
Dec 07, 2010 48.13 48.13 46.91 47.28 23,000 -1.01(-2.09%)
Dec 03, 2010 48.29 48.29 48.29 0 -0.44(-0.90%)
Dec 02, 2010 48.80 49.17 48.73 48.73 6,800 -0.29(-0.59%)
Dec 01, 2010 49.22 49.26 48.68 49.02 57,200 -1.43(-2.83%)
Nov 30, 2010 51.06 51.09 50.41 50.45 35,100 +0.25(+0.50%)
Nov 29, 2010 50.27 50.27 49.94 50.20 4,800 +0.41(+0.82%)
Nov 26, 2010 49.49 49.79 49.47 49.79 1,300 +0.71(+1.45%)
Nov 24, 2010 49.78 49.08 49.08 49.08 20,200 -1.42(-2.81%)
Nov 23, 2010 50.70 50.70 50.35 50.50 8,200 +0.59(+1.18%)
Nov 22, 2010 49.91 49.91 49.91 49.91 2,100 +0.41(+0.83%)
Nov 19, 2010 49.50 49.50 49.50 49.50 800 +0.40(+0.81%)
Nov 18, 2010 49.11 49.14 49.10 49.10 2,400 -0.36(-0.73%)
Nov 17, 2010 49.46 49.46 49.46 49.46 800 -0.34(-0.68%)
Nov 16, 2010 49.80 49.80 49.80 49.80 800 +0.84(+1.72%)
Nov 15, 2010 48.96 48.96 48.96 48.96 1,000 -1.20(-2.39%)
Nov 12, 2010 50.15 50.16 50.15 50.16 400 -0.74(-1.45%)
Nov 11, 2010 50.90 50.90 50.90 50.90 200 +0.79(+1.58%)
Nov 10, 2010 50.10 50.11 50.10 50.11 2,900 -0.74(-1.46%)
Nov 09, 2010 50.88 50.88 50.85 50.85 900 -1.07(-2.06%)
Nov 08, 2010 51.92 51.92 51.92 51.92 200 -0.18(-0.35%)
Nov 05, 2010 52.10 52.10 52.10 52.10 200 -0.94(-1.77%)
Nov 04, 2010 53.04 53.04 53.04 53.04 100 +0.97(+1.86%)
Nov 03, 2010 53.41 53.41 52.07 52.07 2,100 -0.79(-1.49%)
Nov 02, 2010 52.86 52.86 52.86 52.86 100 +0.80(+1.54%)
Nov 01, 2010 52.06 52.06 52.06 52.06 300 +0.54(+1.05%)
Oct 27, 2010 51.52 51.52 51.52 0 -1.90(-3.56%)
Oct 25, 2010 53.42 53.42 53.42 53.42 555 +0.89(+1.69%)
Oct 22, 2010 52.53 52.53 52.53 52.53 100 -0.28(-0.53%)
Oct 21, 2010 52.81 52.81 52.81 52.81 222 -0.63(-1.18%)
Oct 20, 2010 53.44 53.44 53.44 53.44 222 +0.09(+0.17%)
Oct 19, 2010 53.35 53.35 53.35 53.35 800 +0.25(+0.47%)
Oct 18, 2010 53.10 53.10 53.10 53.10 111 -0.28(-0.52%)
Oct 15, 2010 53.38 53.38 53.38 53.38 211 +0.00(+0.00%)
Oct 14, 2010 54.13 54.13 53.38 53.38 3,522 -0.60(-1.11%)
Oct 13, 2010 53.58 53.99 53.58 53.98 2,400 -0.33(-0.61%)
Oct 12, 2010 54.54 54.54 54.31 54.31 1,800 -0.34(-0.62%)
Oct 11, 2010 54.63 54.65 54.63 54.65 2,011 -0.11(-0.20%)
Oct 08, 2010 54.76 55.24 54.76 54.76 7,595 +0.01(+0.02%)
Oct 07, 2010 54.75 54.75 54.75 54.75 254 -0.60(-1.08%)
Oct 06, 2010 55.30 55.35 55.30 55.35 1,555 +1.19(+2.20%)
Oct 05, 2010 54.41 54.42 54.16 54.16 3,300 -0.21(-0.39%)
Oct 04, 2010 54.21 54.37 54.21 54.37 422 +0.50(+0.93%)
Oct 01, 2010 53.87 54.14 53.86 53.87 3,421 +0.43(+0.80%)
Sep 30, 2010 53.44 53.44 53.44 53.44 800 -1.14(-2.09%)
Sep 29, 2010 54.58 54.60 54.58 54.58 3,600 -0.11(-0.20%)
Sep 28, 2010 54.34 54.69 54.34 54.69 1,800 +0.66(+1.22%)
Sep 27, 2010 53.96 54.03 53.96 54.03 900 +1.04(+1.96%)
Sep 24, 2010 52.99 52.99 52.99 52.99 800 -0.50(-0.93%)
Sep 23, 2010 53.49 53.49 53.49 53.49 700 -0.01(-0.02%)
Sep 22, 2010 53.59 53.59 53.50 53.50 500 +0.36(+0.68%)
Sep 21, 2010 53.14 53.14 53.14 53.14 800 +1.23(+2.37%)
Sep 17, 2010 51.91 51.91 51.91 0 -0.29(-0.56%)
Sep 15, 2010 52.60 52.60 52.20 52.20 1,798 -0.29(-0.55%)
Sep 14, 2010 52.49 52.49 52.49 52.49 2,300 +0.45(+0.86%)
Sep 13, 2010 52.04 52.04 52.04 52.04 100 +0.33(+0.64%)
Sep 10, 2010 51.71 51.71 51.71 51.71 100 -0.66(-1.26%)
Sep 09, 2010 52.55 52.65 52.20 52.37 17,400 -0.83(-1.56%)
Sep 08, 2010 53.10 53.20 53.10 53.20 1,400 -0.60(-1.12%)
Sep 07, 2010 53.71 53.80 53.71 53.80 1,300 +1.18(+2.24%)
Sep 03, 2010 52.27 52.66 52.18 52.62 5,600 -0.88(-1.64%)
Sep 02, 2010 53.50 53.50 53.50 53.50 100 +0.16(+0.30%)
Sep 01, 2010 53.79 53.79 53.34 53.34 3,400 -1.66(-3.02%)
Aug 31, 2010 55.00 55.00 55.00 55.00 2,200 +0.58(+1.07%)
Aug 30, 2010 54.42 54.42 54.42 54.42 100 +1.20(+2.25%)
Aug 27, 2010 53.22 53.22 53.22 53.22 2,200 -1.23(-2.26%)
Aug 26, 2010 54.45 54.45 54.45 54.45 800 -0.70(-1.27%)
Aug 25, 2010 55.34 55.35 55.15 55.15 4,000 +0.32(+0.58%)
Aug 24, 2010 54.50 54.83 54.50 54.83 14,021 +1.12(+2.09%)
Aug 23, 2010 53.60 53.72 53.60 53.71 8,921 -0.27(-0.50%)
Aug 20, 2010 53.96 54.00 53.96 53.98 11,500 +0.18(+0.33%)
Aug 19, 2010 53.73 53.80 53.73 53.80 10,000 +0.52(+0.98%)
Aug 18, 2010 53.59 53.59 53.28 53.28 6,600 +0.50(+0.95%)
Aug 17, 2010 52.77 52.78 52.77 52.78 5,000 -0.66(-1.24%)
Aug 16, 2010 53.44 53.44 53.44 53.44 400 +1.65(+3.19%)
Aug 13, 2010 51.79 51.88 51.77 51.79 21,600 +0.70(+1.37%)
Aug 11, 2010 51.09 51.09 51.09 0 +1.04(+2.08%)
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.