$45.70 -0.01 (%) SPDR Brcl 1-3 Shs - NYSEARCA

Sep. 2, 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
9/2/201545.7045.7145.7045.701,221,360
9/1/201545.7145.7145.7045.712,736,710
8/31/201545.7145.7145.7045.715,550,920
8/28/201545.7145.7145.7045.715,894,290
8/27/201545.7145.7145.7045.70606,703
8/26/201545.7045.7145.7045.712,759,330
8/25/201545.7045.7145.7045.707,903,370
8/24/201545.7145.7145.7045.707,846,450
8/21/201545.7145.7145.7045.702,642,910
8/20/201545.6945.7045.6945.70234,249
8/19/201545.7045.7145.7045.71438,362
8/18/201545.6945.7145.6945.70393,414
8/17/201545.6945.7045.6945.69397,919
8/14/201545.7045.7045.6945.69550,411
8/13/201545.7145.7145.7045.70114,944
8/12/201545.7145.7145.7045.70516,565
8/11/201545.7045.7145.7045.7062,167
8/10/201545.7045.7145.7045.71792,502
8/7/201545.7145.7145.7045.70173,361
8/6/201545.7145.7145.7045.70295,423
8/5/201545.7045.7145.7045.70471,432
8/4/201545.7045.7145.7045.705,089,140
8/3/201545.7145.7145.7045.711,003,450
7/31/201545.7045.7145.7045.711,577,710
7/30/201545.7045.7145.7045.71251,057
7/29/201545.7145.7145.7045.71528,847
7/28/201545.7145.7145.7045.70943,818
7/27/201545.7045.7145.7045.70873,783
7/24/201545.7045.7145.7045.71296,539
7/23/201545.7045.7145.7045.70222,153
7/22/201545.7145.7145.7045.701,881,990
7/21/201545.7145.7145.7045.711,061,010
7/20/201545.7045.7145.7045.70598,788
7/17/201545.7145.7145.7045.71694,396
7/16/201545.7045.7145.7045.701,359,990
7/15/201545.7145.7145.7045.70154,489
7/14/201545.7045.7145.7045.71965,818
7/13/201545.7045.7145.7045.70876,422
7/10/201545.7145.7145.7045.70417,287
7/9/201545.7045.7145.7045.71457,760
7/8/201545.7145.7145.7045.70816,257
7/7/201545.7045.7145.7045.70860,522
7/6/201545.7045.7145.7045.71356,791
7/2/201545.7145.7145.7045.711,246,630
7/1/201545.7145.7145.7045.711,111,300
6/30/201545.7145.7145.7045.71725,974
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
  • 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!