SPDR Brcl 1-3 Shs  $45.76

down 0.00


25/7/2014 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
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
8/9/201145.8645.8645.8545.861,316,890
8/8/201145.8545.8645.8545.861,121,110
8/5/201145.8645.8645.8545.86877,440
8/4/201145.8645.8645.8545.862,670,280
8/3/201145.8645.8645.8545.861,362,210
8/2/201145.8545.8645.8445.862,025,200
8/1/201145.8545.8645.8445.86580,432
7/29/201145.8545.8645.8545.862,121,880
7/28/201145.8545.8645.8545.861,605,590
7/27/201145.8645.8645.8545.861,812,050
7/26/201145.8545.8645.8545.86171,593
7/25/201145.8645.8645.8545.86144,579
7/22/201145.8545.8645.8545.86325,088
7/21/201145.8645.8645.8545.851,580,810
7/20/201145.8545.8645.8545.85325,265
7/19/201145.8645.8645.8545.861,579,980
7/18/201145.8545.8645.8545.861,606,660
7/15/201145.8545.8645.8545.86992,064
7/14/201145.8645.8645.8545.86433,218
7/13/201145.8545.8645.8545.862,230,980
7/12/201145.8645.8645.8545.852,299,910
7/11/201145.8645.8645.8445.84295,663
7/8/201145.8545.8645.8545.85141,297
7/7/201145.8545.8645.8545.85317,603
7/6/201145.8545.8645.8545.86444,603
7/5/201145.8645.8645.8545.851,573,390
7/1/201145.8645.8645.8645.85992,714
6/30/201145.8545.8645.8545.863,460,100
6/29/201145.8545.8645.8545.862,297,830
6/28/201145.8645.8645.8545.85579,228
6/27/201145.8645.8645.8545.85253,866
6/24/201145.8645.8645.8545.85715,438
6/23/201145.8645.8645.8545.861,047,450
6/22/201145.8545.8645.8545.86317,309
6/21/201145.8645.8645.8545.85866,690
6/20/201145.8645.8645.8545.86205,790
6/17/201145.8645.8645.8545.86193,434
6/16/201145.8645.8645.8545.86203,765
6/15/201145.8645.8645.8545.86227,233
6/14/201145.8545.8645.8545.861,724,790
6/13/201145.8645.8645.8545.85189,832
6/10/201145.8545.8645.8545.86158,774
6/9/201145.8645.8645.8545.85752,612
6/8/201145.8545.8645.8545.86129,846
6/7/201145.8645.8645.8545.861,764,840
6/6/201145.8645.8645.8545.851,310,450
6/3/201145.8545.8645.8545.85125,473
6/2/201145.8545.8645.8545.85137,970
6/1/201145.8545.8645.8545.85943,782
5/31/201145.8545.8645.8545.86267,338
5/27/201145.8545.8645.8545.86322,653
5/26/201145.8645.8645.8545.861,639,020
5/25/201145.8645.8645.8545.86319,504
5/24/201145.8545.8645.8545.86136,490
5/23/201145.8645.8645.8545.86657,406
5/20/201145.8645.8645.8545.86886,745
5/19/201145.8545.8745.8545.87142,511
5/18/201145.8545.8645.8545.85151,009
5/17/201145.8745.8745.8645.861,165,340
Trading Center