$45.75 +0.01 (%) SPDR Brcl 1-3 Shs - NYSEARCA

Nov. 24, 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
9/11/201345.8045.8045.7945.79834,445
9/10/201345.8045.8045.7945.79551,912
9/9/201345.8045.8045.7845.791,806,350
9/6/201345.7945.8045.7945.80531,004
9/5/201345.7945.8045.7945.801,054,010
9/4/201345.7945.8045.7945.80413,008
9/3/201345.7945.8045.7945.80741,828
8/30/201345.7945.8045.7945.801,001,800
8/29/201345.8045.8045.7945.80267,874
8/28/201345.7945.8045.7945.79155,941
8/27/201345.8045.8045.7945.79462,477
8/26/201345.7945.8045.7945.79499,598
8/23/201345.8045.8045.7945.80172,072
8/22/201345.8045.8045.7945.79481,743
8/21/201345.7945.8045.7945.80488,613
8/20/201345.8045.8045.7945.80415,327
8/19/201345.8045.8045.7945.79467,236
8/16/201345.8045.8045.7945.80983,907
8/15/201345.8045.8045.7945.801,336,990
8/14/201345.7945.8045.7945.80262,753
8/13/201345.8045.8045.7945.80120,991
8/12/201345.8045.8045.7945.80237,072
8/9/201345.7945.8045.7945.80345,348
8/8/201345.7945.8045.7945.79224,066
8/7/201345.8045.8045.7945.79194,189
8/6/201345.8045.8045.7945.80178,584
8/5/201345.8045.8045.7945.80299,762
8/2/201345.7945.8045.7945.80547,635
8/1/201345.7945.8045.7945.79414,919
7/31/201345.8045.8045.7945.80477,554
7/30/201345.7945.8045.7945.79344,844
7/29/201345.7945.8045.7945.80321,223
7/26/201345.8145.8145.7945.80757,097
7/25/201345.8045.8145.7945.79299,071
7/24/201345.8045.8145.7945.811,494,400
7/23/201345.7945.8045.7945.80185,777
7/22/201345.8045.8045.7945.80843,033
7/19/201345.7945.8045.7945.80171,014
7/18/201345.8045.8045.7945.80337,330
7/17/201345.8045.8045.7945.79313,143
7/16/201345.8045.8045.7945.79292,045
7/15/201345.7945.8045.7945.79597,331
7/12/201345.7945.8045.7945.79509,096
7/11/201345.7945.8045.7945.791,580,030
7/10/201345.7945.8045.7945.79478,687
7/9/201345.7945.8145.7945.791,263,190
7/8/201345.8045.8145.7945.79304,518
7/5/201345.8145.8145.8045.81684,533
7/3/201345.8145.8145.8045.81416,175
7/2/201345.8145.8145.8045.80756,572
7/1/201345.8045.8145.8045.81874,398
6/28/201345.8145.8145.7945.802,841,450
6/27/201345.8145.8145.8045.80370,443
6/26/201345.8045.8145.8045.81947,136
6/25/201345.8045.8145.8045.816,416,950
6/24/201345.8045.8145.8045.81768,963
6/21/201345.8145.8145.8045.81888,127
6/20/201345.8145.8145.8045.803,040,760
6/19/201345.8145.8145.8045.80232,397
6/18/201345.8045.8145.8045.80339,325
6/17/201345.8045.8145.8045.80210,246
6/14/201345.8045.8145.8045.80700,669
6/13/201345.8045.8145.8045.814,266,310
6/12/201345.8145.8145.8045.80980,059
6/11/201345.8145.8145.8045.81320,657
6/10/201345.8145.8145.8045.80425,595
6/7/201345.7945.8145.7945.81550,000
6/6/201345.8145.8145.7945.805,683,540
6/5/201345.8045.8145.8045.81246,215
6/4/201345.8045.8145.8045.81294,309
6/3/201345.8045.8145.8045.81906,813
5/31/201345.8045.8145.8045.812,062,080
5/30/201345.8045.8145.8045.80184,866
5/29/201345.8145.8145.8045.81461,436
5/28/201345.8045.8145.8045.80220,518
5/24/201345.8145.8145.8045.81110,401
5/23/201345.8145.8145.8045.81868,608
5/22/201345.8045.8145.8045.81241,926
5/21/201345.8145.8145.8045.81226,128
5/20/201345.8045.8145.8045.80478,098
5/17/201345.8045.8145.8045.81363,144
5/16/201345.8145.8145.8045.80327,220
5/15/201345.8045.8145.8045.80220,228
5/14/201345.8145.8145.8045.80883,454
5/13/201345.8145.8145.8045.81181,357
5/10/201345.8045.8145.8045.80154,276
5/9/201345.8045.8145.8045.81119,517
5/8/201345.8045.8145.8045.81373,430
5/7/201345.8045.8145.8045.80102,463
5/6/201345.8045.8145.8045.80234,593
5/3/201345.8145.8145.8045.80527,120
5/2/201345.8145.8145.8045.81143,554
5/1/201345.8045.8145.8045.801,409,430
4/30/201345.8145.8145.8045.80368,830
4/29/201345.8145.8145.8045.80235,614
4/26/201345.8045.8145.8045.80162,905
4/25/201345.8045.8145.8045.80209,483
4/24/201345.8145.8145.8045.81319,787
4/23/201345.8045.8145.8045.81710,992
4/22/201345.8045.8145.8045.81114,404
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center