SPDR Brcl 1-3 Shs  $45.75

down 0.00


20/8/2014 03:59 PM  |  NYSEARCA : BIL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIL historical data

Date Open High Low Close Volume
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
4/19/201345.8145.8145.8045.81180,590
4/18/201345.8045.8145.8045.80494,123
4/17/201345.8045.8145.8045.81146,858
4/16/201345.8145.8145.8045.81180,659
4/15/201345.8045.8145.8045.81292,055
4/12/201345.8145.8145.8045.81183,216
4/11/201345.8145.8145.8045.80563,731
4/10/201345.8145.8145.8045.81148,462
4/9/201345.8145.8145.8045.81164,572
4/8/201345.8145.8145.8045.81227,735
4/5/201345.8045.8145.8045.81364,478
4/4/201345.8045.8145.8045.80183,506
4/3/201345.8145.8145.8045.80286,685
4/2/201345.8145.8145.8045.81279,705
4/1/201345.8145.8145.8045.80364,110
3/28/201345.8045.8145.8045.81195,536
3/27/201345.8045.8145.8045.80525,698
3/26/201345.8145.8145.8045.81238,152
3/25/201345.8045.8145.8045.80677,076
3/22/201345.8045.8145.8045.81167,770
3/21/201345.8045.8145.8045.80123,218
3/20/201345.8045.8145.8045.80281,618
3/19/201345.8045.8145.8045.80187,024
3/18/201345.8145.8145.8045.804,477,880
3/15/201345.8045.8145.8045.81353,523
3/14/201345.8145.8145.8045.81210,151
3/13/201345.8045.8145.8045.81322,536
3/12/201345.8045.8145.8045.80319,874
3/11/201345.8045.8145.8045.81253,318
3/8/201345.8145.8145.8045.80582,729
3/7/201345.8045.8145.8045.81116,418
3/6/201345.8045.8145.8045.80373,525
3/5/201345.8045.8145.8045.81267,338
3/4/201345.8045.8145.8045.80173,352
3/1/201345.8145.8145.8045.81134,970
2/28/201345.8145.8145.8045.81656,953
2/27/201345.8045.8145.8045.81203,103
2/26/201345.8045.8145.8045.80290,495
2/25/201345.8145.8145.8045.80250,768
2/22/201345.8045.8145.8045.81141,537
2/21/201345.8145.8145.8045.80581,607
2/20/201345.8145.8145.8045.81220,831
2/19/201345.8145.8145.8045.80178,340
2/15/201345.8145.8145.8045.80103,776
2/14/201345.8045.8145.8045.81232,959
2/13/201345.8145.8145.8045.80196,569
2/12/201345.8145.8145.8045.81391,149
2/11/201345.8045.8145.8045.81409,913
2/8/201345.8145.8145.8045.811,159,420
2/7/201345.8045.8145.8045.81101,770
2/6/201345.8145.8145.8045.81565,006
2/5/201345.8045.8145.8045.81330,932
2/4/201345.8045.8145.8045.80225,022
2/1/201345.8045.8145.8045.80343,211
1/31/201345.8145.8145.8045.81336,824
1/30/201345.8045.8145.8045.80321,445
1/29/201345.8145.8145.8045.80170,517
1/28/201345.8045.8145.8045.80570,903
1/25/201345.8045.8145.8045.80377,503
1/24/201345.8045.8145.8045.815,115,650
1/23/201345.8045.8145.8045.80300,457
1/22/201345.8045.8145.8045.80278,943
1/18/201345.8145.8145.8045.80558,758
1/17/201345.8045.8145.8045.811,479,040
1/16/201345.8045.8145.8045.80835,058
1/15/201345.8045.8145.8045.80144,768
Trading Center