SPDR Brcl 1-3 Shs  $45.76

up +0.01


21/8/2014 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
3/27/201245.8345.8345.8245.82370,054
3/26/201245.8345.8345.8245.832,522,580
3/23/201245.8245.8345.8245.83206,464
3/22/201245.8345.8345.8245.83212,242
3/21/201245.8245.8345.8245.83131,588
3/20/201245.8245.8345.8245.83234,460
3/19/201245.8345.8345.8245.83210,226
3/16/201245.8245.8345.8245.821,002,300
3/15/201245.8345.8345.8245.82936,028
3/14/201245.8245.8345.8245.82254,031
3/13/201245.8345.8345.8245.83410,631
3/12/201245.8345.8345.8245.83249,694
3/9/201245.8245.8345.8245.83388,577
3/8/201245.8245.8345.8245.831,422,570
3/7/201245.8245.8345.8245.82250,726
3/6/201245.8245.8245.8145.82359,479
3/5/201245.8145.8245.8145.82497,760
3/2/201245.8245.8245.8145.82373,193
3/1/201245.8245.8245.8145.82436,510
2/29/201245.8245.8345.8245.83907,167
2/28/201245.8345.8345.8245.82264,075
2/27/201245.8345.8345.8245.821,911,980
2/24/201245.8245.8345.8245.83373,026
2/23/201245.8345.8345.8245.82312,504
2/22/201245.8245.8345.8245.82210,625
2/21/201245.8245.8345.8245.82309,442
2/17/201245.8245.8345.8245.82162,710
2/16/201245.8345.8345.8245.83884,393
2/15/201245.8345.8345.8245.82207,219
2/14/201245.8245.8345.8245.83347,895
2/13/201245.8245.8345.8245.821,277,130
2/10/201245.8345.8345.8245.831,042,560
2/9/201245.8245.8345.8245.82260,214
2/8/201245.8245.8345.8245.83900,921
2/7/201245.8245.8345.8245.82378,923
2/6/201245.8245.8345.8245.83369,778
2/3/201245.8245.8345.8245.82730,309
2/2/201245.8245.8345.8245.82237,920
2/1/201245.8245.8345.8245.82725,175
1/31/201245.8345.8345.8245.82833,559
1/30/201245.8245.8345.8245.83512,017
1/27/201245.8245.8345.8245.82307,635
1/26/201245.8345.8345.8245.82364,344
1/25/201245.8245.8345.8245.82539,516
1/24/201245.8245.8345.8245.82432,251
1/23/201245.8345.8345.8245.82448,627
1/20/201245.8245.8345.8245.82422,729
1/19/201245.8245.8345.8245.821,456,120
1/18/201245.8245.8345.8245.823,059,300
1/17/201245.8245.8345.8245.82421,677
1/13/201245.8245.8345.8245.821,163,130
1/12/201245.8245.8345.8245.82688,440
1/11/201245.8345.8345.8245.82803,905
1/10/201245.8245.8345.8245.83704,413
1/9/201245.8345.8345.8245.83980,594
1/6/201245.8245.8345.8245.82953,589
1/5/201245.8245.8345.8245.82978,634
1/4/201245.8345.8345.8245.82886,469
1/3/201245.8345.8445.8245.828,493,290
12/30/201145.8345.8445.8345.83400,637
12/29/201145.8345.8445.8345.83393,740
12/28/201145.8345.8445.8345.83547,138
12/27/201145.8345.8445.8345.83316,997
12/23/201145.8445.8445.7645.841,016,540
12/22/201145.8445.8445.8345.84283,640
12/21/201145.8445.8445.8345.84598,856
12/20/201145.8445.8445.8345.84470,951
12/19/201145.8345.8445.8345.84696,923
12/16/201145.8445.8445.8345.84528,304
12/15/201145.8445.8445.8345.831,070,080
12/14/201145.8345.8445.8345.842,475,210
12/13/201145.8345.8445.8345.83798,240
12/12/201145.8345.8445.8345.8322,188,200
12/9/201145.8345.8445.8345.83399,575
12/8/201145.8445.8445.8345.84496,024
12/7/201145.8445.8445.8345.84519,872
12/6/201145.8345.8645.8345.85422,269
12/5/201145.8445.8445.8345.844,481,100
12/2/201145.8445.8445.8345.84707,438
12/1/201145.8345.8445.8345.834,273,990
11/30/201145.8445.8445.8345.843,403,690
11/29/201145.8445.8545.8345.831,075,330
11/28/201145.8445.8545.8445.85935,089
11/25/201145.8545.8545.8445.85536,562
11/23/201145.8545.8545.8345.851,754,270
11/22/201145.8545.8545.8445.841,262,820
11/21/201145.8545.8545.8445.854,338,120
11/18/201145.8545.8545.8445.85549,386
11/17/201145.8445.8545.8445.851,687,560
11/16/201145.8445.8545.8445.85682,560
11/15/201145.8545.8545.8445.84465,802
11/14/201145.8545.8545.8445.851,297,900
11/11/201145.8445.8645.8445.84688,757
11/10/201145.8445.8545.8445.85724,207
11/9/201145.8545.8545.8445.84348,362
11/8/201145.8445.8545.8445.851,074,520
11/7/201145.8445.8545.8445.85395,110
11/4/201145.8545.8545.8445.84405,976
11/3/201145.8545.8545.8345.83653,573
11/2/201145.8545.8545.8445.84569,211
Trading Center