$45.72 -0.01 (%) SPDR Brcl 1-3 Shs - NYSEARCA

Mar. 5, 2015 | 10:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIL historical data

Date Open High Low Close Volume
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
2/3/201545.7345.7445.7345.74532,169
2/2/201545.7445.7445.7345.737,114,980
1/30/201545.7345.7445.7345.73411,399
1/29/201545.7245.7445.7245.731,109,100
1/28/201545.7345.7445.7345.73537,787
1/27/201545.7345.7445.7345.74382,845
1/26/201545.7445.7445.7345.74641,232
1/23/201545.7345.7445.7345.741,016,000
1/22/201545.7345.7445.7345.732,861,950
1/21/201545.7345.7445.7345.741,904,780
1/20/201545.7345.7445.7345.731,258,770
1/16/201545.7345.7445.7345.731,477,890
1/15/201545.7345.7445.7345.73540,341
1/14/201545.7345.7445.7345.73114,950
1/13/201545.7445.7445.7345.731,034,580
1/12/201545.7345.7445.7345.73442,046
1/9/201545.7445.7445.7345.73219,345
1/8/201545.7445.7445.7345.73472,865
1/6/201545.7345.7445.7345.731,082,500
1/5/201545.7345.7445.7345.745,036,660
1/2/201545.7345.7445.7345.73681,964
12/31/201445.7445.7445.7345.74696,218
12/30/201445.7445.7445.7345.732,835,860
12/29/201445.7345.7445.7345.732,748,020
12/26/201445.7345.7445.7345.73295,017
12/24/201445.7345.7445.7345.741,538,060
12/23/201445.7445.7445.7345.733,096,780
12/22/201445.7345.7445.7345.7311,420,400
12/19/201445.7345.7445.7345.731,384,540
12/18/201445.7345.7445.7345.746,794,480
12/17/201445.7545.7545.7345.734,239,910
12/16/201445.7445.7445.7345.733,564,940
12/15/201445.7545.7545.7345.733,772,430
12/12/201445.7445.7545.7345.753,416,160
12/11/201445.7445.7545.7445.74818,826
12/10/201445.7445.7545.7445.742,485,580
12/9/201445.7545.7545.7445.741,344,260
12/8/201445.7545.7545.7445.751,022,960
12/5/201445.7445.7545.7345.751,081,380
12/4/201445.7445.7445.7345.74597,298
12/3/201445.7445.7545.7445.741,371,740
12/2/201445.7545.7545.7445.74358,267
12/1/201445.7445.7545.7445.74849,197
11/28/201445.7445.7545.7445.75766,443
11/26/201445.7445.7545.7445.741,794,180
11/25/201445.7445.7545.7445.75417,958
11/24/201445.7445.7545.7445.751,783,090
11/21/201445.7445.7545.7445.74585,417
11/20/201445.7445.7545.7445.74551,977
11/19/201445.7545.7545.7445.74545,465
11/18/201445.7445.7545.7445.741,589,350
11/17/201445.7545.7545.7445.75252,998
11/14/201445.7445.7545.7445.74463,770
11/13/201445.7545.7545.7445.74490,505
11/12/201445.7545.7545.7445.751,289,970
11/11/201445.7445.7545.7445.75256,790
11/10/201445.7545.7545.7445.75371,114
11/7/201445.7545.7545.7445.74228,024
11/6/201445.7545.7545.7445.75814,439
11/5/201445.7545.7545.7445.741,326,190
11/4/201445.7445.7545.7445.75644,663
11/3/201445.7545.7545.7445.7419,002,400
10/31/201445.7445.7545.7445.752,266,390
10/30/201445.7445.7545.7445.74569,856
10/29/201445.7545.7545.7445.751,451,900
10/28/201445.7545.7545.7445.745,072,040
10/27/201445.7445.7545.7445.743,321,740
10/24/201445.7445.7545.7445.74394,353
10/23/201445.7445.7545.7445.74436,217
10/22/201445.7445.7545.7445.752,522,260
10/21/201445.7545.7545.7445.744,153,200
10/20/201445.7545.7645.7445.759,113,240
10/17/201445.7545.7545.7445.751,366,660
10/16/201445.7545.7545.7445.751,202,180
10/15/201445.7445.7545.7445.74739,165
10/14/201445.7445.7545.7445.74848,291
10/13/201445.7545.7545.7445.751,444,510
10/10/201445.7445.7545.7445.751,162,160
10/9/201445.7445.7545.7445.751,956,530
10/8/201445.7545.7545.7445.75295,127
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center