SPDR Brcl 1-3 Shs  $45.76

down -0.00


19/9/2014 09:46 AM  |  NYSEARCA : BIL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIL historical data

Date Open High Low Close Volume
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
5/16/201145.8745.8745.8645.861,811,480
5/13/201145.8745.8745.8645.8685,813
5/12/201145.8745.8745.8645.87176,633
5/11/201145.8645.8745.8645.87152,222
5/10/201145.8745.8745.8645.87364,350
5/9/201145.8645.8745.8645.871,616,930
5/6/201145.8645.8745.8645.87286,748
5/5/201145.8645.8745.8645.871,573,070
5/4/201145.8745.8745.8545.87899,470
5/3/201145.8645.8645.8545.85254,192
5/2/201145.8645.8645.8545.85152,462
4/29/201145.8545.8645.8545.85149,487
4/28/201145.8545.8645.8545.85194,025
4/27/201145.8545.8645.8545.85211,909
4/26/201145.8645.8645.8545.8582,844
4/25/201145.8645.8645.8545.85206,279
4/21/201145.8545.8645.8545.85179,620
4/20/201145.8645.8645.8545.85204,318
4/19/201145.8545.8645.8545.85221,260
4/18/201145.8545.8645.8545.85224,551
4/15/201145.8545.8645.8545.86305,189
4/14/201145.8745.8745.8545.85491,495
4/13/201145.8645.8745.8545.86158,349
4/12/201145.8645.8745.8545.86122,108
4/11/201145.8545.8645.8545.85461,677
4/8/201145.8645.8645.8545.852,621,490
4/7/201145.8545.8645.8545.86258,879
4/6/201145.8545.8645.8545.85233,711
4/5/201145.8645.8645.8545.85329,975
4/4/201145.8545.8745.8545.85289,401
4/1/201145.8645.8645.8545.85297,693
3/31/201145.8545.8645.8545.85290,381
3/30/201145.8645.8645.8545.861,179,840
3/29/201145.8645.8645.8545.85481,829
3/28/201145.8545.8645.8545.861,467,830
3/25/201145.8545.8645.8545.852,543,770
3/24/201145.8545.8645.8545.851,115,870
3/23/201145.8545.8645.8545.86313,821
3/22/201145.8545.8645.8545.85234,202
3/21/201145.8645.8745.8645.87204,624
3/18/201145.8645.8745.8645.87445,465
3/17/201145.8745.8745.8645.871,190,830
3/16/201145.8645.8745.8645.87244,590
3/15/201145.8745.8745.8545.871,508,530
3/14/201145.8545.8745.8545.861,859,260
3/11/201145.8545.8645.8545.86155,412
3/10/201145.8545.8645.8545.85280,311
3/9/201145.8645.8645.8545.85319,533
3/8/201145.8645.8645.8545.852,357,580
3/7/201145.8645.8645.8545.85191,628
3/4/201145.8545.8645.8545.86264,534
3/3/201145.8645.8645.8545.85279,827
3/2/201145.8645.8645.8545.86255,944
3/1/201145.8645.8645.8545.85276,745
2/28/201145.8645.8645.8545.85291,617
2/25/201145.8645.8645.8545.86182,636
2/24/201145.8645.8645.8545.86253,466
2/23/201145.8645.8645.8545.86986,928
2/22/201145.8645.8645.8545.85288,028
2/18/201145.8545.8645.8545.85187,489
2/17/201145.8545.8645.8545.86136,428
2/16/201145.8645.8645.8545.86273,583
Trading Center