$45.71 -0.01 (%) SPDR Blmbrg Brc Shs -

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIL historical data

Date Open High Low Close Volume
2/12/201445.7745.7845.7745.78296,083
2/11/201445.7645.7845.7645.771,830,460
2/10/201445.7745.7845.7645.772,738,260
2/7/201445.7745.7845.7745.78868,632
2/6/201445.7745.7845.7745.77506,301
2/5/201445.7745.7845.7745.77315,262
2/4/201445.7845.7845.7745.782,644,650
2/3/201445.7845.7845.7745.772,360,930
1/31/201445.7845.7845.7745.77672,446
1/30/201445.7845.7845.7745.78340,111
1/29/201445.7745.7845.7745.78292,743
1/28/201445.7845.7845.7745.77960,331
1/27/201445.7745.7845.7745.77665,443
1/24/201445.7745.7845.7745.77283,354
1/23/201445.7745.7845.7745.78349,195
1/22/201445.7745.7845.7745.78308,820
1/21/201445.7745.7845.7745.78432,726
1/17/201445.7845.7845.7745.771,200,870
1/16/201445.7845.7845.7745.78352,498
1/15/201445.7745.7845.7745.78242,980
1/14/201445.7745.7845.7745.78376,965
1/13/201445.7845.7845.7745.78347,056
1/10/201445.7845.7845.7745.78200,102
1/9/201445.7745.7845.7745.77281,362
1/8/201445.7845.7845.7745.78241,144
1/7/201445.7745.7845.7745.78429,382
1/6/201445.7745.7845.7745.77332,437
1/3/201445.7845.7845.7745.78171,703
1/2/201445.7745.7845.7745.77531,764
12/31/201345.7745.7945.7745.77418,566
12/30/201345.7945.7945.7845.79167,257
12/27/201345.7945.7945.7845.79301,199
12/26/201345.7945.7945.7845.78162,639
12/24/201345.7745.7845.7745.78222,649
12/23/201345.7845.7945.7845.78569,366
12/20/201345.7945.7945.7745.781,431,610
12/19/201345.7845.7945.7845.792,713,500
12/18/201345.7845.7945.7845.79228,762
12/17/201345.7845.7945.7845.78224,761
12/16/201345.7945.7945.7845.78825,193
12/13/201345.7945.7945.7845.79151,690
12/12/201345.7945.7945.7845.792,249,290
12/11/201345.7845.7945.7845.79190,029
12/10/201345.7845.7945.7845.78132,838
12/9/201345.7845.7945.7845.79448,607
12/6/201345.7945.7945.7845.79377,452
12/5/201345.7945.7945.7845.79279,570
12/4/201345.7945.7945.7845.79658,635
12/3/201345.7845.7945.7845.79625,735
12/2/201345.7845.7945.7845.78375,563
11/29/201345.7945.7945.7745.77931,542
11/27/201345.7945.7945.7845.79291,830
11/26/201345.7845.7945.7845.78125,050
11/25/201345.7945.7945.7845.781,261,710
11/22/201345.7845.7945.7845.78769,991
11/21/201345.7945.7945.7845.79575,541
11/20/201345.7945.7945.7845.78216,643
11/19/201345.7845.7945.7845.78187,522
11/18/201345.7845.7945.7845.78360,433
11/15/201345.7945.7945.7845.78183,864
11/14/201345.7945.7945.7845.78313,378
11/13/201345.7845.7945.7845.79234,963
11/12/201345.7945.7945.7845.79259,170
11/11/201345.7845.7945.7845.79250,965
11/8/201345.7945.7945.7845.78591,959
11/7/201345.7845.7945.7845.78312,696
11/6/201345.7945.7945.7845.791,005,610
11/5/201345.7945.7945.7845.78170,251
11/4/201345.7845.7945.7845.78276,168
11/1/201345.7945.7945.7845.781,079,450
10/31/201345.7945.7945.7845.78287,833
10/30/201345.7845.7945.7845.78798,901
10/29/201345.7845.7945.7845.781,747,390
10/28/201345.7845.7945.7845.79176,829
10/25/201345.7845.7945.7845.79139,292
10/24/201345.7845.7945.7845.78298,050
10/23/201345.7945.7945.7845.79519,947
10/22/201345.7845.7945.7845.79200,383
10/21/201345.7945.7945.7845.79431,107
10/18/201345.7845.7945.7845.79394,878
10/17/201345.7945.7945.7845.78280,733
10/16/201345.7745.7945.7745.781,890,970
10/15/201345.7845.7845.7745.771,125,280
10/14/201345.7745.7845.7745.77300,966
10/11/201345.7945.7945.7745.7712,733,500
10/10/201345.7845.7945.7845.781,879,220
10/9/201345.7845.7945.7845.79650,249
10/8/201345.7945.8045.7945.80431,730
10/7/201345.8045.8045.7945.80405,950
10/4/201345.7945.8045.7945.80567,567
10/3/201345.8045.8045.7945.802,481,130
10/2/201345.8045.8045.7945.80370,034
10/1/201345.8045.8045.7845.804,682,110
9/30/201345.7945.8045.7945.79961,927
9/27/201345.7945.8045.7945.79494,642
9/26/201345.8045.8045.7945.79204,146
9/25/201345.7945.8045.7945.79166,287
9/24/201345.8045.8045.7945.79321,202
9/23/201345.7945.8045.7945.79382,558
9/20/201345.8045.8045.7945.791,295,150
  • Showing 701-800 of 1,250 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center