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

Sep. 22, 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
9/19/201245.8145.8245.8145.81356,170
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
7/20/201245.8145.8245.8145.81243,468
7/19/201245.8245.8245.8145.82320,654
7/18/201245.8245.8245.8145.81216,926
7/17/201245.8145.8245.8145.8293,009
7/16/201245.8145.8245.8145.81195,976
7/13/201245.8145.8245.8145.82319,491
7/12/201245.8145.8245.8145.81521,372
7/11/201245.8145.8245.8145.81249,807
7/10/201245.8145.8245.8145.81902,883
7/9/201245.8245.8245.8145.81834,789
7/6/201245.8245.8245.8145.81269,474
7/5/201245.8145.8245.8145.812,598,380
7/3/201245.8145.8245.8145.81626,027
7/2/201245.8145.8245.8145.811,747,720
6/29/201245.8245.8345.8145.812,221,840
6/28/201245.8345.8345.8245.83697,647
6/27/201245.8245.8345.8245.82237,042
6/26/201245.8245.8345.8245.83255,802
6/25/201245.8245.8345.8245.831,576,480
6/22/201245.8245.8345.8245.82133,898
6/21/201245.8145.8345.8145.831,836,170
6/20/201245.8145.8245.8145.81248,178
6/19/201245.8345.8345.8145.811,663,460
6/18/201245.8345.8345.8245.83264,505
6/15/201245.8245.8345.8245.82214,739
6/14/201245.8245.8345.8245.83338,857
6/13/201245.8245.8345.8245.83119,097
6/12/201245.8345.8345.8245.83491,864
6/11/201245.8245.8345.8245.82239,535
6/8/201245.8245.8345.8245.82317,797
6/7/201245.8345.8345.8145.82882,957
6/6/201245.8345.8345.8145.821,506,620
6/5/201245.8245.8345.8245.83766,504
6/4/201245.8345.8345.8245.831,036,400
6/1/201245.8345.8345.8245.83581,290
5/31/201245.8345.8345.8245.83585,046
5/30/201245.8345.8345.8245.83866,984
5/29/201245.8345.8345.8245.83301,881
5/25/201245.8245.8345.8245.831,460,460
5/24/201245.8145.8345.8145.833,557,720
5/23/201245.8145.8245.8145.82255,924
5/22/201245.8245.8345.8145.821,298,140
5/21/201245.8245.8345.8245.832,107,970
5/18/201245.8245.8345.8245.831,150,790
5/17/201245.8345.8345.8245.83692,951
5/16/201245.8345.8345.8245.83207,838
5/15/201245.8245.8345.8245.831,057,280
5/14/201245.8245.8345.8245.83442,044
5/11/201245.8345.8345.8245.83256,028
5/10/201245.8245.8345.8245.83914,008
5/9/201245.8245.8345.8245.831,842,480
5/8/201245.8345.8345.8245.83565,876
5/7/201245.8245.8345.8245.83515,455
5/4/201245.8245.8345.8245.82222,669
5/3/201245.8245.8345.8245.82169,558
5/2/201245.8245.8345.8245.83246,555
5/1/201245.8245.8345.8245.83438,940
4/30/201245.8245.8345.8245.83171,771
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center