$79.51 -0.39 (%) SPDR Brcl LngTr Shs -

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO historical data

Date Open High Low Close Volume
8/25/201680.0480.2679.8279.9038,776
8/24/201680.5380.5380.0680.2249,686
8/23/201680.5580.6980.2880.4739,249
8/22/201680.2780.4680.1680.3255,511
8/19/201679.7079.8679.4079.71376,885
8/18/201680.0080.3279.7780.1287,462
8/17/201679.7080.1079.6579.9885,464
8/16/201679.8179.8979.4679.5231,669
8/15/201680.1180.2079.7579.75136,239
8/12/201680.6080.8580.3680.48168,469
8/11/201680.5080.5079.6579.79127,908
8/10/201680.3980.6780.1780.5657,277
8/9/201679.7880.2579.7080.20185,831
8/8/201679.1879.6078.9279.4654,854
8/5/201680.0080.0079.2479.32115,810
8/4/201680.1180.5480.0580.1840,739
8/3/201679.6679.7579.3479.65141,637
8/2/201679.3380.0779.1479.59135,305
8/1/201680.3680.7680.2780.38174,124
7/29/201680.7681.3780.6381.2872,539
7/28/201680.4080.8880.2780.6953,051
7/27/201680.2580.8280.1680.82210,432
7/26/201680.1480.2479.6279.91146,817
7/25/201679.8380.0679.6979.77392,745
7/22/201679.2880.0379.2679.85851,997
7/21/201678.9279.7578.8179.66161,022
7/20/201679.4779.6779.3779.58412,010
7/19/201679.9280.0779.6480.00697,908
7/18/201679.9980.0579.2679.53194,448
7/15/201679.8579.8779.4379.6441,557
7/14/201680.0680.3880.0080.2985,647
7/13/201681.1581.3980.8881.35141,975
7/12/201680.7380.9180.2880.59117,230
7/11/201682.1882.3381.7081.7487,423
7/8/201682.0682.4081.8782.3721,030
7/7/201681.6682.2181.4581.9065,985
7/6/201682.0582.1281.5981.9231,203
7/5/201681.4482.0881.4481.70137,146
7/1/201680.9480.9480.0580.86367,084
6/30/201679.8980.4279.5079.8286,608
6/29/201680.3680.5479.6079.6579,878
6/28/201680.9080.9079.9480.2187,307
6/27/201680.9980.9979.6780.12107,854
6/24/201678.6678.6677.9478.1948,349
6/23/201676.4876.6976.2276.3128,048
6/22/201676.9777.2076.8077.0642,973
6/21/201677.4077.4276.9077.00177,972
6/20/201677.4077.4877.2377.31281,242
6/17/201678.4478.4477.8778.0736,731
6/16/201678.7879.1878.4278.5960,559
6/15/201677.9878.4377.9878.18237,536
6/14/201678.2978.3977.8477.90115,659
6/13/201677.8577.9677.5977.9441,736
6/10/201677.6877.9477.3677.55146,468
6/9/201677.3377.4777.1477.2460,671
6/8/201676.6176.8876.4976.7462,479
6/7/201676.4976.6076.4176.4218,507
6/6/201676.5976.5976.1676.20171,202
6/3/201676.5276.7476.3876.70118,786
6/2/201675.4675.8775.4375.6827,423
6/1/201675.3475.6375.0275.0881,347
5/31/201674.4175.2674.4175.1031,403
5/27/201675.0075.0974.7874.8729,727
5/26/201674.8375.2174.8375.0226,759
5/25/201674.9675.0774.5674.6754,563
5/24/201675.0075.0374.5374.9329,295
5/23/201675.1375.2774.9575.1933,435
5/20/201674.8375.2074.7175.1083,283
5/19/201674.7675.1674.7674.9897,629
5/18/201675.4875.4874.4574.6853,889
5/17/201675.6075.9575.6075.7646,426
5/16/201675.9175.9275.5375.6334,970
5/13/201675.7676.2775.6676.2769,554
5/12/201675.3075.5675.3075.4824,105
5/11/201675.4976.0375.3775.81110,156
5/10/201675.5075.6375.2075.45683,459
5/9/201675.2975.4575.1775.38112,776
5/6/201675.4075.4375.1275.22912,769
5/5/201674.9875.6274.8675.62198,591
5/4/201674.8175.0374.6075.03307,043
5/3/201674.8075.0274.6974.7983,204
5/2/201675.0075.0073.8473.84150,626
4/29/201674.1274.8174.1174.7485,194
4/28/201674.1374.5774.0274.4961,136
4/27/201673.9374.4173.7874.1537,884
4/26/201673.7473.7573.4473.4679,779
4/25/201674.0574.2273.8473.84409,033
4/22/201674.3174.3974.0374.1052,573
4/21/201674.2674.5274.0974.3046,314
4/20/201675.7475.8574.6574.7558,656
4/19/201675.6175.6875.1875.4842,009
4/18/201675.7975.7975.4175.7166,657
4/15/201675.6576.2075.6575.9933,349
4/14/201675.5875.7075.3075.4663,863
4/13/201675.4175.9075.2975.76135,845
4/12/201675.7175.7675.3875.54493,966
4/11/201675.8476.1675.6276.0955,314
4/8/201676.2476.3275.9476.0782,335
4/7/201676.1476.6476.1276.6089,796
4/6/201675.8676.0375.4675.7246,723
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center