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

Aug. 27, 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
11/10/201045.8545.8645.8545.85487,224
11/9/201045.8545.8645.8545.85446,367
11/8/201045.8545.8645.8545.85396,672
11/5/201045.8545.8645.8545.85654,301
11/4/201045.8545.8645.8545.851,868,150
11/3/201045.8545.8645.8545.85458,945
11/2/201045.8545.8645.8445.84452,923
11/1/201045.8645.8645.8545.86484,150
10/29/201045.8545.8645.8545.86115,690
10/28/201045.8645.8645.8545.85173,191
10/27/201045.8545.8645.8545.86229,926
10/26/201045.8545.8645.8545.86178,945
10/25/201045.8545.8645.8545.85271,176
10/22/201045.8645.8645.8545.86229,839
10/21/201045.8545.8645.8545.851,251,140
10/20/201045.8645.8645.8545.851,266,880
10/19/201045.8645.8645.8545.85132,336
10/18/201045.8545.8645.8545.86375,660
10/15/201045.8545.8645.8545.85178,639
10/14/201045.8545.8645.8545.86340,542
10/13/201045.8545.8645.8545.85794,066
10/12/201045.8545.8645.8545.85851,409
10/11/201045.8545.8645.8545.85128,995
10/8/201045.8545.8645.8545.85231,613
10/7/201045.8545.8645.8545.851,049,440
10/6/201045.8545.8645.8545.851,489,150
10/5/201045.8545.8645.8545.85840,600
10/4/201045.8545.8645.8545.86397,089
10/1/201045.8545.8645.8545.85656,297
9/30/201045.8545.8645.8545.85428,304
9/29/201045.8545.8645.8545.85322,921
9/28/201045.8545.8645.8545.85226,383
9/27/201045.8545.8645.8545.86566,472
9/24/201045.8645.8645.8545.86200,530
9/23/201045.8545.8645.8545.85419,875
9/22/201045.8645.8645.8545.851,042,570
9/21/201045.8645.8645.8545.851,484,230
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
  • Showing 1201-1253 of 1,253 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!