$45.71 0.00 (%) SPDR Brcl 1-3 Shs - NYSEARCA

Jun. 30, 2015 | 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
6/29/201545.7045.7145.7045.714,036,320
6/26/201545.7045.7245.7045.70226,886
6/25/201545.7145.7145.7045.71480,055
6/24/201545.7145.7145.7045.70121,494
6/23/201545.7045.7145.7045.70847,546
6/22/201545.7045.7145.7045.71507,126
6/19/201545.7145.7145.7045.70118,127
6/18/201545.7245.7245.7045.70415,980
6/17/201545.7145.7245.7145.72631,151
6/16/201545.7045.7145.7045.70355,429
6/15/201545.7245.7245.7145.72341,597
6/12/201545.7245.7245.7145.71133,752
6/11/201545.7145.7245.7145.72660,156
6/10/201545.7045.7145.7045.711,328,760
6/9/201545.7145.7145.7045.70287,746
6/8/201545.7145.7145.7045.70418,339
6/5/201545.7245.7245.7045.71721,451
6/4/201545.7245.7245.7145.71482,784
6/3/201545.7245.7245.7145.725,851,370
6/2/201545.7245.7245.7145.72339,369
6/1/201545.7245.7245.7145.71704,233
5/29/201545.7245.7245.7145.71362,121
5/28/201545.7245.7245.7145.71297,910
5/27/201545.7145.7245.7145.72702,422
5/26/201545.7245.7245.7145.721,007,200
5/22/201545.7145.7245.7145.72304,627
5/21/201545.7145.7245.7145.721,303,490
5/20/201545.7145.7245.7145.71238,082
5/19/201545.7245.7245.7145.71940,529
5/18/201545.7245.7245.7145.71270,030
5/15/201545.7245.7245.7145.71203,341
5/14/201545.7145.7245.7145.71351,886
5/13/201545.7145.7245.7145.72347,224
5/12/201545.7145.7245.7145.72144,870
5/11/201545.7145.7245.7145.713,088,260
5/8/201545.7145.7245.7145.72579,502
5/7/201545.7245.7245.7145.71225,729
5/6/201545.7245.7245.7145.72885,125
5/5/201545.7245.7245.7145.72653,463
5/4/201545.7245.7245.7145.72592,456
5/1/201545.7145.7245.7145.71731,373
4/30/201545.7145.7245.7145.72777,261
4/29/201545.7245.7245.7145.72365,229
4/28/201545.7145.7245.7145.72159,312
4/27/201545.7145.7245.7145.72158,961
4/24/201545.7145.7245.7145.71239,189
4/23/201545.7145.7245.7145.71264,340
4/22/201545.7245.7245.7145.71372,736
4/21/201545.7145.7245.7145.72251,672
4/20/201545.7245.7245.7145.71261,002
4/17/201545.7145.7245.7145.71365,130
4/16/201545.7145.7245.7145.72374,893
4/15/201545.7145.7245.7145.71211,883
4/14/201545.7245.7245.7145.72145,018
4/13/201545.7145.7245.7145.71169,080
4/10/201545.7145.7245.7145.72319,619
4/9/201545.7245.7345.7145.72515,465
4/8/201545.7345.7345.7245.73489,824
4/7/201545.7345.7345.7245.73256,209
4/6/201545.7245.7245.7145.72605,093
4/2/201545.7145.7245.7145.72253,013
4/1/201545.7245.7245.7145.711,196,080
3/31/201545.7145.7345.7145.731,408,780
3/30/201545.7345.7345.7145.711,296,780
3/27/201545.7245.7345.7245.72508,658
3/26/201545.7245.7345.7245.721,565,900
3/25/201545.7245.7345.7245.721,966,550
3/24/201545.7245.7345.7245.731,180,880
3/23/201545.7245.7345.7245.721,104,800
3/20/201545.7245.7345.7245.73366,856
3/19/201545.7245.7345.7245.73919,451
3/18/201545.7245.7345.7245.731,345,140
3/17/201545.7245.7345.7245.73858,681
3/16/201545.7245.7345.7245.73982,703
3/13/201545.7245.7345.7245.73831,278
3/11/201545.7245.7345.7245.73340,068
3/10/201545.7345.7345.7245.73464,319
3/9/201545.7345.7345.7245.731,972,940
3/6/201545.7245.7345.7245.72525,007
3/5/201545.7245.7345.7245.73260,878
3/4/201545.7245.7345.7245.73248,960
3/3/201545.7345.7345.7245.731,006,370
3/2/201545.7245.7345.7245.72925,267
2/27/201545.7345.7345.7245.73400,894
2/26/201545.7245.7345.7245.72334,031
2/25/201545.7245.7345.7245.731,045,720
2/24/201545.7245.7345.7245.72660,548
2/23/201545.7345.7345.7245.731,215,350
2/20/201545.7245.7345.7245.72290,917
2/19/201545.7245.7345.7245.73334,411
2/18/201545.7345.7345.7245.73286,120
2/17/201545.7345.7345.7245.73804,849
2/13/201545.7245.7345.7245.73766,246
2/12/201545.7245.7345.7245.72174,221
2/11/201545.7245.7345.7245.72986,385
2/10/201545.7345.7345.7245.73340,897
2/9/201545.7345.7345.7245.72294,137
2/6/201545.7445.7445.7345.73583,477
2/5/201545.7345.7445.7345.73829,587
2/4/201545.7345.7445.7345.73428,356
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!