$45.75 0.00 (%) SPDR Brcl 1-3 Shs - NYSEARCA

Oct. 17, 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
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
11/1/201145.8545.8545.8445.852,846,260
10/31/201145.8545.8545.8345.836,224,830
10/28/201145.8445.8545.8445.84808,738
10/27/201145.8445.8545.8445.842,980,510
10/26/201145.8445.8545.8445.85478,843
10/25/201145.8445.8545.8445.85964,995
10/24/201145.8445.8545.8445.8417,559,400
10/21/201145.8445.8545.8445.841,167,500
10/20/201145.8445.8545.8445.852,252,170
10/19/201145.8445.8545.8445.85588,821
10/18/201145.8445.8545.8445.85701,229
10/17/201145.8445.8545.8445.8424,449,200
10/14/201145.8545.8545.8445.84918,434
10/13/201145.8445.8545.8445.85988,028
10/12/201145.8545.8545.8445.84765,950
10/11/201145.8445.8545.8445.851,125,060
10/10/201145.8445.8545.8345.843,314,680
10/7/201145.8445.8545.8445.851,501,280
10/6/201145.8545.8545.8445.84706,728
10/5/201145.8545.8545.8445.851,378,530
10/4/201145.8545.8545.8445.851,382,000
10/3/201145.8545.8545.8445.8526,302,500
9/30/201145.8545.8545.8445.851,222,840
9/29/201145.8545.8545.8445.85903,272
9/28/201145.8545.8545.8445.85767,285
9/27/201145.8445.8545.8445.84808,233
9/26/201145.8545.8545.8445.85994,746
9/23/201145.8545.8545.8445.851,208,270
9/22/201145.8445.8545.8445.842,023,220
9/21/201145.8545.8545.8445.85628,252
9/20/201145.8445.8545.8445.85745,973
9/19/201145.8545.8545.8445.851,034,130
9/16/201145.8545.8545.8445.84552,828
9/15/201145.8545.8645.8445.841,847,490
9/14/201145.8545.8545.8445.84615,937
9/13/201145.8545.8545.8445.841,137,020
9/12/201145.8445.8545.8445.85575,391
9/9/201145.8445.8645.8445.851,462,070
9/8/201145.8445.8545.8445.841,395,980
9/7/201145.8545.8545.8445.84735,829
9/6/201145.8545.8645.8445.8517,234,400
9/2/201145.8645.8645.8545.86958,869
9/1/201145.8545.8645.8445.862,096,160
8/31/201145.8645.8645.8545.861,047,460
8/30/201145.8545.8645.8545.861,903,910
8/29/201145.8645.8645.8545.8622,588,700
8/26/201145.8645.8645.8545.86495,897
8/25/201145.8645.8645.8445.84669,536
8/24/201145.8645.8645.8545.86381,475
8/23/201145.8545.8645.8545.861,418,430
8/22/201145.8545.8645.8445.84495,746
8/19/201145.8645.8645.8545.861,883,400
8/18/201145.8645.8645.8445.841,050,840
8/17/201145.8645.8645.8545.86662,395
8/16/201145.8645.8645.8545.86736,171
8/15/201145.8545.8645.8545.8618,254,700
8/12/201145.8645.8645.8545.861,559,660
8/11/201145.8545.8645.8445.86449,304
8/10/201145.8545.8645.8445.86748,252
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center