$45.76 -0.00 (%) SPDR Brcl 1-3 Shs - NYSEARCA

Sep. 19, 2014 | 09:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIL historical data

Date Open High Low Close Volume
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
1/14/201345.8145.8145.8045.80174,452
1/11/201345.8145.8145.8045.80117,436
1/10/201345.8045.8145.8045.80162,152
1/9/201345.8045.8145.8045.80394,767
1/8/201345.8145.8145.8045.80213,204
1/7/201345.8045.8145.8045.80359,238
1/4/201345.8145.8245.8145.82385,353
1/3/201345.8245.8245.8145.81588,961
1/2/201345.8145.8245.8145.812,555,800
12/31/201245.8245.8245.8145.81747,371
12/28/201245.8145.8245.8145.82426,658
12/27/201245.8245.8245.8145.82124,121
12/26/201245.8145.8245.8145.81169,926
12/24/201245.8245.8245.8145.81214,894
12/21/201245.8145.8245.8145.81306,760
12/20/201245.8145.8245.8145.81379,104
12/19/201245.8145.8245.8145.81301,051
12/18/201245.8145.8245.8145.82508,354
12/17/201245.8145.8245.8145.811,330,510
12/14/201245.8245.8245.8145.81326,674
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
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center