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

Jul. 6, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIL historical data

Date Open High Low Close Volume
9/20/201045.8545.8645.8545.85743,720
9/17/201045.8545.8645.8545.85337,449
9/16/201045.8545.8645.8545.86427,039
9/15/201045.8545.8645.8545.86240,592
9/14/201045.8545.8645.8545.8693,118
9/13/201045.8545.8645.8545.85728,955
9/10/201045.8645.8645.8545.85659,782
9/9/201045.8545.8645.8545.85200,541
9/8/201045.8545.8645.8545.851,395,400
9/7/201045.8545.8645.8545.85210,904
9/3/201045.8545.8645.8545.861,305,680
9/2/201045.8545.8645.8545.86264,816
9/1/201045.8545.8645.8545.851,199,190
8/31/201045.8645.8645.8545.85580,300
8/30/201045.8545.8645.8545.86238,400
8/27/201045.8545.8645.8545.85268,900
8/26/201045.8645.8645.8545.85260,000
8/25/201045.8645.8645.8545.861,230,100
8/24/201045.8545.8645.8545.85784,900
8/23/201045.8545.8645.8545.85237,100
8/20/201045.8645.8645.8545.86169,500
8/19/201045.8645.8645.8545.85559,900
8/18/201045.8545.8645.8545.85204,200
8/17/201045.8645.8645.8545.86387,800
8/16/201045.8645.8645.8545.85119,600
8/13/201045.8545.8645.8545.861,161,000
8/12/201045.8545.8645.8545.861,911,400
8/11/201045.8445.8645.8445.861,660,900
8/10/201045.8545.8545.8445.85250,900
8/9/201045.8545.8645.8445.84189,000
8/6/201045.8445.8545.8445.84262,100
8/5/201045.8445.8645.8445.841,001,100
8/4/201045.8445.8545.8445.841,954,300
8/3/201045.8445.8545.8445.842,684,100
8/2/201045.8445.8545.8445.841,589,100
7/30/201045.8545.8545.8445.85135,800
7/29/201045.8445.8545.8445.84221,400
7/28/201045.8445.8545.8445.85236,200
7/27/201045.8545.8545.8445.841,749,500
7/26/201045.8645.8645.8445.841,762,800
7/23/201045.8645.8645.8545.86147,100
7/22/201045.8545.8645.8545.85639,200
7/21/201045.8545.8645.8545.85248,700
7/20/201045.8645.8645.8545.85242,600
7/19/201045.8645.8645.8545.851,606,600
7/16/201045.8545.8645.8545.86175,400
7/15/201045.8545.8645.8545.86244,200
7/14/201045.8545.8645.8545.86318,300
7/13/201045.8645.8645.8545.86328,000
7/12/201045.8645.8645.8545.861,959,800
7/9/201045.8545.8645.8545.85445,900
7/8/201045.8545.8645.8545.862,510,100
7/7/201045.8645.8645.8545.851,746,900
7/6/201045.8645.8645.8545.851,431,700
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 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!