$45.74 -0.01 (%) SPDR Brcl 1-3 Shs - NYSEARCA

Nov. 26, 2014 | 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
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
10/7/201445.7545.7545.7445.75268,263
10/6/201445.7445.7545.7445.74474,153
10/3/201445.7645.7645.7445.741,300,230
10/2/201445.7545.7645.7545.76539,819
10/1/201445.7645.7645.7545.761,326,870
9/30/201445.7545.7645.7545.76502,245
9/29/201445.7645.7645.7545.75279,222
9/26/201445.7545.7645.7545.76109,465
9/25/201445.7545.7645.7545.76219,412
9/24/201445.7645.7645.7545.76130,312
9/23/201445.7545.7645.7545.76224,171
9/22/201445.7545.7645.7545.762,027,560
9/19/201445.7545.7645.7545.76292,147
9/18/201445.7645.7645.7545.76184,160
9/17/201445.7645.7645.7545.75718,648
9/16/201445.7645.7645.7545.75230,600
9/15/201445.7545.7645.7545.75286,466
9/12/201445.7545.7645.7545.75327,481
9/11/201445.7545.7645.7545.75140,840
9/10/201445.7545.7645.7545.76156,668
9/9/201445.7545.7645.7545.75129,201
9/8/201445.7645.7645.7545.75233,405
9/5/201445.7645.7645.7545.76210,417
9/4/201445.7545.7645.7545.75210,521
9/3/201445.7545.7645.7545.7678,901
9/2/201445.7545.7645.7545.751,196,760
8/29/201445.7545.7645.7545.76133,915
8/28/201445.7545.7645.7545.76290,155
8/27/201445.7545.7645.7545.75696,122
8/26/201445.7545.7645.7545.76200,710
8/25/201445.7545.7645.7545.761,174,560
8/22/201445.7645.7645.7545.76168,138
8/21/201445.7545.7645.7545.76429,410
8/20/201445.7545.7645.7545.75127,303
8/19/201445.7545.7645.7545.761,005,120
8/18/201445.7545.7645.7545.751,053,680
8/15/201445.7645.7645.7545.76445,977
8/14/201445.7645.7645.7545.75927,427
8/13/201445.7545.7645.7545.76469,431
8/12/201445.7545.7645.7545.75207,918
8/11/201445.7645.7645.7545.75951,411
8/8/201445.7645.7645.7545.75703,194
8/7/201445.7545.7645.7545.76231,121
8/6/201445.7545.7645.7545.75217,117
8/5/201445.7545.7645.7545.75350,728
8/4/201445.7545.7645.7545.76771,520
8/1/201445.7645.7645.7545.761,619,300
7/31/201445.7645.7645.7545.75370,087
7/30/201445.7645.7645.7545.7697,024
7/29/201445.7645.7645.7545.76247,764
7/28/201445.7545.7645.7545.76146,295
7/25/201445.7545.7645.7545.76146,340
7/24/201445.7645.7645.7545.76882,092
7/23/201445.7545.7645.7545.76334,788
7/22/201445.7645.7645.7545.75695,038
7/21/201445.7545.7645.7545.76380,629
7/18/201445.7645.7645.7545.75198,349
7/17/201445.7545.7645.7545.76138,893
7/16/201445.7545.7645.7545.76178,518
7/15/201445.7545.7645.7545.76244,270
7/14/201445.7645.7645.7545.76274,924
7/11/201445.7645.7745.7545.76126,667
7/10/201445.7645.7745.7645.76888,817
7/9/201445.7745.7745.7645.76168,315
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center