$45.72 0.00 (%) SPDR Blmbrg Brc Shs -

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIL historical data

Date Open High Low Close Volume
12/6/201645.7145.7245.7145.72557,718
12/5/201645.7245.7245.7145.711,794,180
12/2/201645.7245.7245.7145.71823,250
12/1/201645.7045.7245.7045.724,275,060
11/30/201645.7245.7345.7245.721,006,270
11/29/201645.7345.7445.7245.72244,881
11/28/201645.7445.7445.7245.72245,756
11/25/201645.7345.7345.7245.73342,654
11/23/201645.7245.7345.7245.72909,862
11/21/201645.7345.7445.7245.72469,580
11/18/201645.7345.7445.7345.731,109,140
11/17/201645.7345.7445.7245.741,813,290
11/16/201645.7345.7345.7245.731,223,700
11/15/201645.7345.7345.7245.732,874,210
11/14/201645.7245.7345.7245.721,471,030
11/11/201645.7345.7345.7045.702,328,520
11/10/201645.7245.7345.7245.721,932,620
11/9/201645.7345.7445.7245.721,193,660
11/8/201645.7345.7445.7345.74720,921
11/7/201645.7445.7445.7345.732,244,430
11/4/201645.7345.7445.7345.741,108,240
11/3/201645.7445.7445.7345.73424,824
11/2/201645.7445.7445.7345.74999,478
11/1/201645.7445.7445.7345.732,417,200
10/31/201645.7345.7445.7345.741,470,870
10/28/201645.7445.7445.7245.731,093,130
10/27/201645.7345.7345.7245.72368,421
10/26/201645.7245.7345.7245.73401,765
10/25/201645.7345.7345.7245.72350,742
10/24/201645.7345.7345.7245.72213,632
10/21/201645.7245.7345.7245.72848,273
10/20/201645.7345.7345.7245.72523,773
10/19/201645.7245.7345.7245.73276,253
10/18/201645.7245.7345.7245.72359,146
10/17/201645.7345.7345.7245.72475,601
10/14/201645.7245.7345.7245.72260,181
10/13/201645.7345.7345.7245.72312,544
10/12/201645.7245.7345.7245.73823,097
10/11/201645.7345.7345.7245.72749,783
10/10/201645.7345.7345.7245.73134,066
10/7/201645.7345.7345.7245.73279,129
10/6/201645.7345.7345.7245.73387,696
10/5/201645.7245.7345.7245.731,036,960
10/4/201645.7245.7345.7245.73784,848
10/3/201645.7345.7345.7245.72463,585
9/30/201645.7245.7345.7245.73916,706
9/29/201645.7245.7345.7245.721,756,230
9/28/201645.7245.7345.7245.72962,404
9/27/201645.7345.7345.7245.72907,574
9/26/201645.7245.7345.7245.73866,806
9/23/201645.7345.7445.7245.73738,490
9/22/201645.7345.7345.7245.731,029,890
9/21/201645.7245.7345.7245.721,072,310
9/20/201645.7245.7345.7245.721,413,560
9/19/201645.7345.7345.7245.722,539,140
9/16/201645.7345.7345.7245.72851,944
9/15/201645.7245.7345.7145.72748,278
9/14/201645.7345.7345.7245.72405,065
9/13/201645.7345.7345.7145.72529,254
9/12/201645.7345.7345.7145.711,449,960
9/9/201645.7345.7345.7245.73685,644
9/8/201645.7245.7345.7145.72994,295
9/7/201645.7345.7345.7245.721,581,340
9/6/201645.7245.7345.7245.73704,997
9/2/201645.7245.7345.7245.73614,016
9/1/201645.7245.7345.7145.72348,671
8/31/201645.7245.7345.7145.72380,025
8/30/201645.7245.7345.7145.72598,943
8/29/201645.7245.7345.7145.72660,740
8/26/201645.7145.7245.7145.71364,131
8/25/201645.7245.7245.7145.71308,138
8/24/201645.7145.7245.7145.72170,186
8/23/201645.7245.7245.7145.71248,526
8/22/201645.7145.7245.7145.712,932,410
8/19/201645.7145.7245.7145.71240,411
8/18/201645.7145.7245.7145.72218,722
8/17/201645.7145.7245.7145.71685,615
8/16/201645.7145.7245.7145.71201,986
8/15/201645.7145.7245.7145.71593,297
8/12/201645.7245.7245.7145.71202,295
8/11/201645.7145.7245.7145.71197,821
8/10/201645.7145.7245.7145.71200,860
8/9/201645.7245.7245.7145.712,297,620
8/8/201645.7145.7245.7145.71322,811
8/5/201645.7145.7245.7145.71384,435
8/4/201645.7145.7245.7145.71257,541
8/3/201645.7145.7245.7145.711,318,040
8/2/201645.7145.7245.7145.72534,239
8/1/201645.7145.7245.7145.71193,991
7/29/201645.7245.7245.7145.72167,962
7/28/201645.7145.7245.7145.71273,413
7/27/201645.7245.7245.7145.72440,619
7/26/201645.7145.7245.7145.71361,386
7/25/201645.7145.7245.7145.71258,130
7/22/201645.7145.7245.7145.72360,892
7/21/201645.7145.7245.7145.72233,404
7/20/201645.7145.7245.7145.72334,980
7/19/201645.7145.7245.7145.72894,765
7/18/201645.7145.7245.7145.71334,191
7/15/201645.7145.7245.7145.71186,770
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center