SPDR Brcl 1-3 Shs  $45.76

down -0.01


24/7/2014 03:59 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
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
2/15/201145.8645.8645.8545.86386,320
2/14/201145.8645.8645.8545.85148,829
2/11/201145.8645.8645.8545.85276,290
2/10/201145.8545.8645.8545.85297,268
2/9/201145.8645.8645.8545.86295,377
2/8/201145.8645.8645.8545.85310,783
2/7/201145.8645.8645.8545.85263,031
2/4/201145.8545.8645.8545.86201,935
2/3/201145.8645.8645.8545.85182,000
2/2/201145.8545.8645.8545.85567,088
2/1/201145.8545.8645.8545.851,575,130
1/31/201145.8545.8645.8545.85174,483
1/28/201145.8545.8645.8545.85317,015
1/27/201145.8545.8645.8545.86177,904
1/26/201145.8645.8645.8545.85175,593
1/25/201145.8645.8645.8545.86886,113
1/24/201145.8545.8645.8545.85624,197
1/21/201145.8545.8645.8545.85110,138
1/20/201145.8645.8645.8545.86199,295
1/19/201145.8645.8645.8545.86301,690
1/18/201145.8545.8645.8545.85853,172
1/14/201145.8545.8645.8545.85398,823
1/13/201145.8545.8645.8545.85189,121
1/12/201145.8545.8645.8545.85138,756
1/11/201145.8645.8645.8545.86254,525
1/10/201145.8545.8645.8545.86301,061
1/7/201145.8545.8645.8545.85249,118
1/6/201145.8645.8645.8545.86129,853
1/5/201145.8545.8645.8545.86368,639
1/4/201145.8645.8645.8545.86313,408
1/3/201145.8545.8645.8545.86253,690
12/31/201045.8545.8645.8545.85239,203
12/30/201045.8545.8645.8545.86435,285
12/29/201045.8645.8645.8545.85144,252
12/28/201045.8545.8645.8545.86230,345
12/27/201045.8545.8645.8545.85302,111
12/23/201045.8545.8645.8545.85175,904
12/22/201045.8645.8645.8545.85194,408
12/21/201045.8645.8645.8545.86206,615
12/20/201045.8545.8645.8545.86241,122
Trading Center