$45.71 -0.01 (%) SPDR Brcl 1-3 Shs -

Aug. 25, 2016 | 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
11/9/201545.6845.6945.6845.69683,307
11/6/201545.6845.6945.6845.681,912,000
11/5/201545.6845.6945.6845.68311,970
11/4/201545.6845.6945.6845.682,596,190
11/3/201545.6945.6945.6845.691,064,420
10/30/201545.6845.6945.6845.681,395,770
10/29/201545.6945.6945.6845.68857,997
10/28/201545.6845.6945.6845.681,635,830
10/26/201545.6945.6945.6845.683,143,740
10/23/201545.6845.6945.6845.691,487,100
10/22/201545.6945.6945.6845.69654,187
10/21/201545.6845.6945.6845.69554,193
10/20/201545.6945.6945.6845.681,093,480
10/19/201545.6945.7045.6845.691,834,360
10/16/201545.7045.7045.6945.691,155,910
10/15/201545.6945.7045.6945.69303,736
10/14/201545.6945.6945.6845.69741,090
10/13/201545.6945.6945.6845.691,472,780
10/12/201545.7045.7045.6845.696,432,590
10/9/201545.6945.7045.6945.691,549,870
10/8/201545.6945.7045.6945.69550,187
10/7/201545.6945.7045.6945.691,433,120
10/6/201545.6945.7045.6945.692,715,450
10/5/201545.6945.7045.6945.691,393,710
10/2/201545.7045.7045.6945.704,716,900
10/1/201545.6945.7045.6945.705,373,300
9/30/201545.7045.7045.6945.69989,592
9/29/201545.6945.7045.6945.702,688,730
9/28/201545.7045.7045.6945.70534,180
9/25/201545.6945.7045.6945.691,109,080
9/24/201545.7045.7045.6945.69925,526
9/23/201545.7045.7045.6945.69447,008
9/22/201545.7045.7045.6945.70361,663
9/21/201545.6945.7045.6945.70562,849
9/18/201545.7045.7045.6945.69780,987
9/17/201545.6945.7045.6945.69850,023
9/16/201545.6945.7045.6945.69642,859
9/15/201545.7145.7145.6945.69403,912
9/14/201545.6945.7045.6945.70914,097
9/11/201545.6945.7045.6945.70546,830
9/10/201545.7045.7145.6945.69865,516
9/9/201545.7045.7145.7045.70446,987
9/8/201545.7045.7145.7045.703,792,500
9/4/201545.7045.7145.7045.70923,140
9/3/201545.7145.7145.7045.71627,006
9/2/201545.7045.7145.7045.701,221,360
9/1/201545.7145.7145.7045.712,736,710
8/31/201545.7145.7145.7045.715,550,920
8/28/201545.7145.7145.7045.715,894,290
8/27/201545.7145.7145.7045.70606,703
8/26/201545.7045.7145.7045.712,759,330
8/25/201545.7045.7145.7045.707,903,370
8/24/201545.7145.7145.7045.707,846,450
8/21/201545.7145.7145.7045.702,642,910
8/20/201545.6945.7045.6945.70234,249
8/19/201545.7045.7145.7045.71438,362
8/18/201545.6945.7145.6945.70393,414
8/17/201545.6945.7045.6945.69397,919
8/14/201545.7045.7045.6945.69550,411
8/13/201545.7145.7145.7045.70114,944
8/12/201545.7145.7145.7045.70516,565
8/11/201545.7045.7145.7045.7062,167
8/10/201545.7045.7145.7045.71792,502
8/7/201545.7145.7145.7045.70173,361
8/6/201545.7145.7145.7045.70295,423
8/5/201545.7045.7145.7045.70471,432
8/4/201545.7045.7145.7045.705,089,140
8/3/201545.7145.7145.7045.711,003,450
7/31/201545.7045.7145.7045.711,577,710
7/30/201545.7045.7145.7045.71251,057
7/29/201545.7145.7145.7045.71528,847
7/28/201545.7145.7145.7045.70943,818
7/27/201545.7045.7145.7045.70873,783
7/24/201545.7045.7145.7045.71296,539
7/23/201545.7045.7145.7045.70222,153
7/22/201545.7145.7145.7045.701,881,990
7/21/201545.7145.7145.7045.711,061,010
7/20/201545.7045.7145.7045.70598,788
7/17/201545.7145.7145.7045.71694,396
7/16/201545.7045.7145.7045.701,359,990
7/15/201545.7145.7145.7045.70154,489
7/14/201545.7045.7145.7045.71965,818
7/13/201545.7045.7145.7045.70876,422
7/10/201545.7145.7145.7045.70417,287
7/9/201545.7045.7145.7045.71457,760
7/8/201545.7145.7145.7045.70816,257
7/7/201545.7045.7145.7045.70860,522
7/6/201545.7045.7145.7045.71356,791
7/2/201545.7145.7145.7045.711,246,630
7/1/201545.7145.7145.7045.711,111,300
6/30/201545.7145.7145.7045.71725,974
6/29/201545.7045.7145.7045.714,036,320
6/26/201545.7045.7245.7045.70226,886
6/25/201545.7145.7145.7045.71480,055
6/24/201545.7145.7145.7045.70121,494
6/23/201545.7045.7145.7045.70847,546
6/22/201545.7045.7145.7045.71507,126
6/19/201545.7145.7145.7045.70118,127
6/18/201545.7245.7245.7045.70415,980
6/17/201545.7145.7245.7145.72631,151
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center