$45.69 0.00 (%) SPDR Brcl 1-3 Shs - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIL historical data

Date Open High Low Close Volume
2/5/201645.6945.6945.6845.69648,421
2/4/201645.6845.6945.6845.69550,940
2/3/201645.6845.6945.6745.684,791,290
2/2/201645.6745.6845.6745.673,254,570
2/1/201645.6845.6945.6745.671,689,800
1/29/201645.6745.6945.6745.691,586,420
1/28/201645.6745.6845.6745.68327,584
1/27/201645.6845.6845.6745.683,336,640
1/26/201645.6845.6845.6745.67623,552
1/25/201645.6845.6845.6745.681,210,550
1/22/201645.6945.6945.6745.672,008,740
1/21/201645.6845.6945.6845.692,581,320
1/20/201645.6845.6945.6845.681,477,370
1/19/201645.6845.6845.6745.688,848,880
1/15/201645.6745.6845.6745.671,203,130
1/14/201645.6945.6945.6745.673,514,860
1/13/201645.6845.6945.6745.684,062,950
1/12/201645.6745.6945.6745.69883,806
1/11/201645.6845.6945.6845.682,915,100
1/8/201645.6845.6945.6845.681,171,280
1/7/201645.6945.6945.6845.681,302,680
1/6/201645.6845.6845.6745.67754,824
1/5/201645.6845.6945.6845.699,756,870
1/4/201645.6945.6945.6845.692,131,570
12/31/201545.6945.6945.6845.68895,607
12/30/201545.6945.6945.6845.69598,231
12/29/201545.6945.6945.6845.68346,134
12/28/201545.6945.6945.6845.68487,456
12/24/201545.6845.6945.6845.691,042,140
12/23/201545.6945.6945.6845.68495,836
12/22/201545.6845.6945.6845.681,976,820
12/21/201545.6845.6945.6845.683,189,000
12/18/201545.6845.6945.6845.691,755,010
12/17/201545.6845.6945.6845.682,269,120
12/16/201545.6945.6945.6845.691,246,770
12/15/201545.6845.6945.6845.685,100,700
12/14/201545.6845.6945.6845.699,706,720
12/11/201545.6845.6945.6845.691,346,520
12/10/201545.6945.6945.6845.681,163,390
12/9/201545.6845.6845.6745.67823,439
12/8/201545.6945.6945.6845.68202,254
12/7/201545.6845.6945.6845.69479,539
12/4/201545.6945.6945.6845.69797,656
12/3/201545.6945.6945.6845.691,058,630
12/2/201545.6945.6945.6845.681,041,580
12/1/201545.6945.6945.6845.68367,516
11/30/201545.6945.6945.6845.69307,080
11/27/201545.6845.6945.6845.697,221,660
11/25/201545.6845.6945.6845.681,391,440
11/24/201545.6845.6945.6845.681,373,100
11/23/201545.6845.6945.6845.692,249,140
11/20/201545.6945.6945.6845.681,072,440
11/19/201545.6945.6945.6845.69232,201
11/18/201545.6845.6945.6845.68908,188
11/17/201545.6845.6945.6845.68460,211
11/16/201545.6945.6945.6845.693,509,620
11/13/201545.6945.6945.6845.68715,397
11/12/201545.6845.6945.6845.69214,583
11/11/201545.6845.6945.6845.69536,830
11/10/201545.6945.6945.6845.682,536,780
11/9/201545.6845.6945.6845.69683,307
11/6/201545.6845.6945.6845.681,912,000
11/5/201545.6845.6945.6845.68311,970
11/4/201545.6845.6945.6845.682,596,190
11/3/201545.6945.6945.6845.691,064,420
10/30/201545.6845.6945.6845.681,395,770
10/29/201545.6945.6945.6845.68857,997
10/28/201545.6845.6945.6845.681,635,830
10/26/201545.6945.6945.6845.683,143,740
10/23/201545.6845.6945.6845.691,487,100
10/22/201545.6945.6945.6845.69654,187
10/21/201545.6845.6945.6845.69554,193
10/20/201545.6945.6945.6845.681,093,480
10/19/201545.6945.7045.6845.691,834,360
10/16/201545.7045.7045.6945.691,155,910
10/15/201545.6945.7045.6945.69303,736
10/14/201545.6945.6945.6845.69741,090
10/13/201545.6945.6945.6845.691,472,780
10/12/201545.7045.7045.6845.696,432,590
10/9/201545.6945.7045.6945.691,549,870
10/8/201545.6945.7045.6945.69550,187
10/7/201545.6945.7045.6945.691,433,120
10/6/201545.6945.7045.6945.692,715,450
10/5/201545.6945.7045.6945.691,393,710
10/2/201545.7045.7045.6945.704,716,900
10/1/201545.6945.7045.6945.705,373,300
9/30/201545.7045.7045.6945.69989,592
9/29/201545.6945.7045.6945.702,688,730
9/28/201545.7045.7045.6945.70534,180
9/25/201545.6945.7045.6945.691,109,080
9/24/201545.7045.7045.6945.69925,526
9/23/201545.7045.7045.6945.69447,008
9/22/201545.7045.7045.6945.70361,663
9/21/201545.6945.7045.6945.70562,849
9/18/201545.7045.7045.6945.69780,987
9/17/201545.6945.7045.6945.69850,023
9/16/201545.6945.7045.6945.69642,859
9/15/201545.7145.7145.6945.69403,912
9/14/201545.6945.7045.6945.70914,097
9/11/201545.6945.7045.6945.70546,830
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center