$45.73 -0.01 (%) SPDR Brcl 1-3 Shs - NYSEARCA

Dec. 19, 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
3/12/201045.8545.8545.8445.84212,100
3/11/201045.8545.8545.8445.84302,000
3/10/201045.8445.8545.8445.85254,300
3/9/201045.8445.8545.8345.841,648,300
3/8/201045.8545.8545.8445.84401,200
3/5/201045.8445.8545.8445.84571,300
3/4/201045.8545.8545.8445.84274,400
3/3/201045.8645.8645.8445.84557,700
3/2/201045.8645.8645.8445.85165,800
3/1/201045.8645.8645.8445.84530,500
2/26/201045.8545.8645.8445.86208,400
2/25/201045.8545.8645.8545.86134,400
2/24/201045.8545.8645.8445.86289,800
2/23/201045.8645.8645.8445.84173,600
2/22/201045.8645.8645.8545.86340,400
2/19/201045.8645.8645.8445.84575,000
2/18/201045.8545.8645.8545.86207,500
2/17/201045.8745.8745.8445.84677,700
2/16/201045.8745.8745.8645.87311,800
2/12/201045.8745.8745.8645.87288,700
2/11/201045.8745.8745.8645.87219,700
2/10/201045.8645.8745.8545.87467,800
2/9/201045.8745.8745.8645.87629,600
2/8/201045.8745.8745.8645.87430,200
2/5/201045.8545.8745.8545.871,370,700
2/4/201045.8645.8745.8645.87311,400
2/3/201045.8745.8845.8645.871,478,700
2/2/201045.8645.8745.8545.85341,800
2/1/201045.8545.8745.8545.86728,600
1/29/201045.8645.8745.8545.87381,400
1/28/201045.8545.8745.8545.86234,900
1/27/201045.8445.8745.8445.87813,600
1/26/201045.8645.8645.8445.86272,000
1/25/201045.8645.8645.8345.86263,900
1/22/201045.8645.8645.8545.85207,600
1/21/201045.8545.8645.8545.85377,700
1/20/201045.8645.8645.8545.85152,900
1/19/201045.8645.8645.8545.85122,400
1/15/201045.8545.8645.8545.85167,300
1/14/201045.8545.8645.8545.85106,500
1/13/201045.8545.8645.8445.86266,500
1/12/201045.8545.8545.8445.84284,800
1/11/201045.8445.8545.8445.84262,100
1/8/201045.8545.8545.8445.84233,300
1/7/201045.8445.8545.8445.84528,600
1/6/201045.8445.8545.8445.84900,500
1/5/201045.8545.8645.8445.84211,200
1/4/201045.8545.8645.8445.85385,500
12/31/200945.8645.8745.8545.87147,300
12/30/200945.8645.8745.8545.86198,300
12/29/200945.8545.8745.8545.85130,000
12/28/200945.8645.8745.8545.85205,600
12/24/200945.8545.8645.8545.86138,100
12/23/200945.8545.8645.8545.85359,400
12/22/200945.8645.8745.8545.85181,200
12/21/200945.8645.8645.8545.85190,900
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center