$71.03 +0.55 (%) SPDR Brcl LngTr Shs - NYSEARCA

Sep. 4, 2015 | 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
9/3/201570.4370.5170.0870.4813,280
9/2/201570.4070.6970.0970.2050,178
9/1/201570.5370.7470.1170.67429,817
8/31/201571.5071.5070.3470.4098,446
8/28/201571.2371.4170.8270.8619,782
8/27/201570.5171.0670.5170.6338,313
8/26/201571.2271.4070.3370.63157,429
8/25/201572.0072.2271.4771.9293,443
8/24/201573.7974.8072.6273.18208,600
8/21/201572.9073.0972.6573.0623,583
8/20/201572.4272.8972.4072.7972,401
8/19/201571.2572.2271.2172.1332,923
8/18/201571.6871.8371.3571.5235,369
8/17/201572.1172.3471.9772.0119,143
8/14/201571.4872.3471.3571.7118,856
8/13/201571.6071.8471.3671.556,394
8/12/201572.3172.6671.7671.76174,828
8/11/201571.6672.3471.6672.13484,416
8/10/201572.6472.6470.9271.0767,583
8/7/201571.4372.0071.4171.9337,886
8/6/201570.6471.0970.6471.0233,480
8/5/201570.4970.6270.2470.51129,219
8/4/201571.3271.3670.9571.0126,884
8/3/201570.8571.6070.8571.56386,790
7/31/201570.9171.1370.8270.99175,797
7/30/201570.4670.5470.2870.4715,602
7/29/201570.1470.2569.8670.0026,995
7/28/201570.2070.4470.1270.24214,546
7/27/201570.8470.8470.4370.7524,645
7/24/201570.4870.4870.2170.3918,988
7/23/201569.4570.2369.3870.1722,843
7/22/201569.0969.5869.0969.3978,766
7/21/201568.4469.0568.2869.05129,119
7/20/201568.7468.7868.4368.6246,296
7/17/201568.6768.9368.6768.8810,892
7/16/201568.0368.6368.0368.6310,722
7/15/201567.4368.3067.4368.1721,722
7/14/201567.4167.5967.3067.4714,333
7/13/201567.1667.5767.1067.2439,925
7/10/201567.4467.8467.1867.45102,911
7/9/201569.1069.1668.4968.4910,482
7/8/201569.6569.8969.3969.7921,956
7/7/201569.2769.8869.1569.1835,632
7/6/201568.2968.8968.0568.6687,133
7/2/201567.5767.7967.4067.5254,793
7/1/201567.4967.6167.1967.3571,886
6/30/201568.1868.8768.1868.3288,057
6/29/201568.1068.9067.8468.6588,397
6/26/201567.2067.3466.7967.02184,915
6/25/201567.7067.9667.5867.7124,786
6/24/201567.6968.1067.5267.9324,063
6/23/201567.3767.9167.3367.4428,410
6/22/201568.4868.6467.8067.8718,774
6/19/201568.8569.1668.8169.1165,154
6/18/201568.2268.3767.9568.2568,339
6/17/201568.8069.4968.1768.6252,182
6/16/201568.8769.0968.5069.0539,266
6/15/201569.0469.0868.4468.5718,749
6/12/201568.2669.0468.2668.4117,130
6/11/201567.6768.4467.5768.44124,248
6/10/201567.2867.4667.0167.11233,398
6/9/201568.0468.0467.4467.681,056,490
6/8/201568.5668.5668.0568.1825,092
6/5/201568.4568.7068.0768.24192,561
6/4/201568.5669.2068.5668.9922,136
6/3/201569.6569.6568.0868.2037,328
6/2/201569.6969.6969.0869.3634,629
6/1/201570.6270.8869.9670.20106,497
5/29/201571.1371.5171.0271.0213,750
5/28/201570.8971.1070.7970.7926,476
5/27/201570.6371.1770.4171.1714,581
5/26/201570.0070.9570.0070.9515,924
5/22/201569.6870.0069.5969.7023,403
5/21/201569.4269.8969.4069.7953,508
5/20/201568.9369.3368.7868.9466,519
5/19/201568.8069.4368.6968.7655,729
5/18/201569.7869.7869.2669.3236,671
5/15/201569.7670.6769.7670.4164,423
5/14/201568.9169.9768.8569.14123,931
5/13/201569.8369.9068.7469.0043,623
5/12/201569.1969.8968.8369.44253,269
5/11/201570.4070.4069.3069.3295,974
5/8/201571.3671.4570.7970.89379,613
5/7/201570.2970.9070.2170.69224,677
5/6/201570.5770.5969.7169.89267,664
5/5/201571.1371.1870.4571.1897,828
5/4/201571.8371.9470.9671.09140,386
5/1/201572.0772.2271.5071.68296,400
4/30/201572.3172.8372.0072.8347,165
4/29/201572.7373.8472.4172.6160,003
4/28/201573.9874.1573.4473.4968,166
4/27/201574.4674.6974.0874.40207,325
4/24/201574.2774.7974.1474.5088,371
4/23/201573.7074.2473.6473.9642,367
4/22/201574.5974.5973.5873.6677,016
4/21/201575.0475.1474.6574.7443,153
4/20/201575.4675.4874.8675.0470,828
4/17/201574.8075.7774.7975.6683,548
4/16/201575.3675.3674.5974.9999,658
4/15/201575.4975.5675.0875.2180,288
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!