SPDR Brcl 1-3 Shs  $45.76

down 0.00


24/7/2014 04:00 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
12/13/201245.8145.8245.8145.81303,310
12/12/201245.8145.8245.8145.81539,884
12/11/201245.8145.8245.8145.81617,600
12/10/201245.8145.8245.8145.81712,923
12/7/201245.8145.8245.8145.81752,802
12/6/201245.8145.8245.8145.81274,368
12/5/201245.8145.8245.8145.81283,433
12/4/201245.8245.8245.8145.81434,239
12/3/201245.8145.8245.8145.811,387,920
11/30/201245.8245.8245.8145.811,402,610
11/29/201245.8145.8245.8145.812,353,480
11/28/201245.8145.8245.8145.81127,898
11/27/201245.8145.8245.8145.82426,249
11/26/201245.8145.8245.8145.821,189,330
11/23/201245.8145.8245.8145.81105,751
11/21/201245.8145.8245.8145.81139,552
11/20/201245.8145.8245.8145.82129,802
11/19/201245.8145.8245.8145.82267,295
11/16/201245.8145.8245.8145.82297,194
11/15/201245.8145.8245.8145.82608,889
11/14/201245.8145.8245.8145.82625,729
11/13/201245.8145.8245.8145.824,870,000
11/12/201245.8245.8245.8145.82753,236
11/9/201245.8145.8245.8145.822,926,420
11/8/201245.8245.8245.8145.82905,470
11/7/201245.8145.8245.8145.823,969,200
11/6/201245.8145.8245.8145.82212,946
11/5/201245.8145.8245.8145.811,055,940
11/2/201245.8245.8245.8145.82756,787
11/1/201245.8245.8245.8145.82133,015
10/31/201245.8145.8245.8145.82790,642
10/26/201245.8245.8245.8145.8191,106
10/25/201245.8145.8245.8145.82446,633
10/24/201245.8145.8245.8145.82366,815
10/23/201245.8245.8245.8145.821,931,250
10/22/201245.8145.8245.8145.82157,121
10/19/201245.8245.8245.8145.81398,958
10/18/201245.8145.8245.8145.81193,953
10/17/201245.8145.8245.8145.8297,290
10/16/201245.8145.8245.8145.81269,506
10/15/201245.8145.8245.8145.82263,592
10/12/201245.8245.8245.8145.81379,272
10/11/201245.8145.8245.8145.82139,726
10/10/201245.8145.8245.8145.82507,109
10/9/201245.8145.8245.8145.81574,824
10/8/201245.8245.8245.8145.81547,527
10/5/201245.8245.8245.8145.811,083,240
10/4/201245.8145.8245.8145.821,477,090
10/3/201245.8145.8245.8145.81276,902
10/2/201245.8145.8245.8145.82185,872
10/1/201245.8145.8245.8145.81330,195
9/28/201245.8245.8245.8145.81331,224
9/27/201245.8145.8245.8145.82275,979
9/26/201245.8145.8245.8145.82301,780
9/25/201245.8145.8245.8145.81553,275
9/24/201245.8245.8245.8145.81247,854
9/21/201245.8145.8245.8145.822,297,430
9/20/201245.8145.8245.8145.81458,992
9/19/201245.8145.8245.8145.81356,170
9/18/201245.8245.8245.8145.813,758,560
9/17/201245.8145.8245.8145.81283,384
9/14/201245.8145.8245.8145.81194,146
9/13/201245.8145.8245.8145.811,106,020
9/12/201245.8145.8245.8145.81385,449
9/11/201245.8245.8245.8145.8199,747
9/10/201245.8145.8245.8145.81861,316
9/7/201245.8145.8245.8145.811,161,680
9/6/201245.8145.8245.8145.82267,029
9/5/201245.8245.8245.8145.82715,554
9/4/201245.8145.8245.8145.81245,679
8/31/201245.8145.8245.8145.82366,889
8/30/201245.8245.8245.8145.81274,591
8/29/201245.8145.8245.8145.81144,682
8/28/201245.8145.8245.8145.82198,979
8/27/201245.8145.8245.8145.81202,549
8/24/201245.8245.8245.8145.81262,303
8/23/201245.8145.8245.8145.81268,370
8/22/201245.8145.8245.8145.81205,664
8/21/201245.8145.8245.8145.81305,083
8/20/201245.8145.8245.8145.81232,727
8/17/201245.8145.8245.8145.81380,073
8/16/201245.8145.8245.8145.811,076,920
8/15/201245.8145.8245.8145.81170,300
8/14/201245.8145.8245.8145.81358,407
8/13/201245.8245.8245.8145.812,015,740
8/10/201245.8145.8245.8145.81493,567
8/9/201245.8145.8245.8145.81130,769
8/8/201245.8245.8245.8145.81411,247
8/7/201245.8245.8345.8145.821,090,590
8/6/201245.8245.8345.8245.83417,022
8/3/201245.8245.8345.8245.82246,650
8/2/201245.8245.8345.8245.82211,154
8/1/201245.8345.8345.8245.821,399,450
7/31/201245.8145.8245.8145.81301,751
7/30/201245.8345.8345.8245.83744,209
7/27/201245.8245.8345.8245.83358,802
7/26/201245.8245.8345.8245.82849,695
7/25/201245.8245.8345.8145.833,011,460
7/24/201245.8145.8245.8145.82450,523
7/23/201245.8245.8245.8145.81289,034
Trading Center