$70.14 -0.33 (%) SPDR Brcl LngTr Shs - NYSEARCA

Oct. 21, 2014 | 09:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO historical data

Date Open High Low Close Volume
10/20/201470.4970.6370.2270.4762,180
10/17/201470.2670.5069.8770.2431,706
10/16/201471.9071.9070.3570.4054,602
10/15/201472.1073.6870.4970.92168,879
10/14/201470.3470.6370.0470.4459,856
10/13/201470.7970.7968.9670.0824,616
10/10/201469.4069.6769.2969.6723,196
10/9/201469.3869.3869.0269.0758,800
10/8/201469.3369.3868.8269.3332,457
10/7/201468.7369.3168.6669.29119,061
10/6/201468.3568.6068.2068.4446,008
10/3/201468.0868.4867.9068.4029,087
10/2/201468.5768.6168.0668.1356,800
10/1/201467.9968.6567.9968.61164,273
9/30/201467.8667.9567.5767.6456,033
9/29/201468.0668.1967.8467.8640,959
9/26/201467.4967.6067.3567.4416,736
9/25/201467.1767.5667.1767.4916,443
9/24/201467.1167.2366.7666.799,992
9/23/201466.8567.1966.8167.1922,706
9/22/201466.7566.9166.6566.8065,931
9/19/201466.1866.6366.0266.6310,036
9/18/201465.9566.1365.7965.9218,339
9/17/201466.2566.2865.7265.7453,348
9/16/201466.2266.3365.9465.9916,402
9/15/201466.3866.4066.0666.1763,659
9/12/201466.3366.3865.9666.1095,515
9/11/201467.1367.2066.7866.7846,479
9/10/201466.9867.5266.8566.89153,676
9/9/201467.2667.4067.2367.3826,870
9/8/201467.6567.8367.2167.3212,717
9/5/201467.8367.8367.1767.257,237
9/4/201467.7967.9167.4267.4431,933
9/3/201467.9268.1767.6868.1726,026
9/2/201470.7770.8166.9167.84171,468
8/29/201469.1769.3169.0869.088,970
8/28/201469.1969.2869.0269.1410,696
8/27/201468.4968.7368.3268.613,577
8/26/201468.6368.6368.2368.2640,197
8/25/201468.2868.4668.1968.4314,152
8/22/201468.1268.2367.7168.1811,042
8/21/201467.6067.9267.6067.848,426
8/20/201467.6567.6567.3467.5410,854
8/19/201468.2068.2067.5867.6212,351
8/18/201468.0968.1567.7267.8023,051
8/15/201467.9268.8067.9268.3435,337
8/14/201467.5067.7067.0067.705,234
8/13/201467.1867.2766.9267.2113,864
8/12/201467.4867.4866.8766.8771,176
8/11/201467.3467.4067.1767.266,681
8/8/201467.5067.7067.2367.3019,720
8/7/201467.0267.3866.9967.3610,649
8/6/201467.2867.3766.7666.7610,459
8/5/201466.6166.8766.2966.8015,297
8/4/201466.9666.9666.5966.6149,996
8/1/201465.9566.9265.9566.69153,608
7/31/201466.1166.4666.1166.3927,056
7/30/201466.9767.1166.5366.5718,118
7/29/201467.4167.5067.2967.4311,262
7/28/201467.2767.3967.1667.166,534
7/25/201467.1567.2967.0467.296,711
7/24/201466.7566.7566.5966.668,092
7/23/201467.2167.2967.2167.234,621
7/22/201467.1067.1166.8067.117,287
7/21/201466.9667.2166.9667.0413,464
7/18/201466.9366.9366.5366.7013,327
7/17/201466.5266.9666.4166.9119,647
7/16/201465.8566.1065.8466.1014,898
7/15/201465.8366.0965.6765.948,286
7/14/201466.0866.1065.8865.886,931
7/11/201466.1166.2966.1166.1110,606
7/10/201466.3066.3065.8565.9217,738
7/9/201465.6965.9365.5965.9329,363
7/8/201465.5465.7865.5465.746,589
7/7/201464.9365.2364.9365.1531,880
7/3/201464.4464.7564.4464.6441,818
7/2/201465.2565.2564.8164.8721,910
7/1/201465.6165.7265.4865.49192,062
6/30/201466.1466.3066.0866.3017,098
6/27/201466.3466.3466.0266.0212,225
6/26/201466.1066.2766.1066.1418,394
6/25/201466.0366.0465.7965.868,052
6/24/201465.4065.6165.3565.596,732
6/20/201464.8365.1864.7465.184,688
6/19/201465.5965.5964.6964.886,680
6/18/201465.2265.5665.1965.569,304
6/17/201465.1265.2565.0665.094,400
6/16/201465.5065.6865.4065.685,470
6/13/201465.2365.6465.2365.417,466
6/12/201464.9665.6064.8865.549,150
6/11/201465.1065.1064.7864.8715,783
6/10/201464.9464.9864.7164.9716,076
6/9/201465.1165.1564.9665.1011,232
6/6/201465.4765.5665.1565.1714,290
6/5/201464.9565.3564.8465.1716,291
6/4/201465.2565.2564.9765.0911,610
6/3/201465.7165.7165.1265.1530,795
6/2/201466.0366.2465.6765.93155,213
5/30/201466.5466.7066.3566.5586,347
5/29/201467.0267.0266.5566.5611,688
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center