SPDR Brcl LngTr Shs  $67.29

up +0.63


25/7/2014 04:00 PM  |  NYSEARCA : TLO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO historical data

Date Open High Low Close Volume
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
5/28/201466.6266.9366.5866.916,766
5/27/201465.8966.1565.6066.1521,204
5/23/201465.7865.8765.6965.875,208
5/22/201465.6565.6565.3565.477,874
5/21/201465.5865.6365.4165.6147,560
5/20/201465.7966.1265.7365.9314,376
5/19/201466.4366.4565.7465.7425,031
5/16/201466.3266.4466.1666.2253,852
5/15/201466.4166.6266.2766.4033,474
5/13/201465.1465.2265.0565.098,756
5/12/201464.8664.8664.6564.7017,719
5/8/201465.5165.7563.9265.1014,761
5/7/201465.5665.5665.3265.3411,317
5/6/201465.4165.6865.3665.6120,905
5/5/201465.8165.8165.3165.3112,073
5/2/201464.9365.9364.9365.7392,664
5/1/201464.8265.3764.7665.25143,002
4/30/201464.5764.9164.5764.883,169
4/29/201464.4264.6564.4264.653,005
4/28/201464.8664.9364.6164.815,744
4/25/201465.1565.2765.0765.085,729
4/24/201464.7564.8464.5964.844,703
4/23/201464.5264.7264.5264.721,219
4/22/201464.0664.4464.0664.446,992
4/21/201464.4764.4764.1964.288,729
4/17/201464.7064.7064.1564.162,944
4/16/201464.4164.9664.4164.9613,198
4/15/201464.5565.1064.5564.869,112
4/14/201464.6564.6864.4764.6511,430
4/11/201464.7164.7164.4064.6536,059
4/10/201464.2164.3864.1364.2812,077
4/9/201463.6763.9563.6563.7036,348
4/8/201463.8164.0163.6963.9835,608
4/7/201463.6963.9363.6363.8315,810
4/4/201463.2463.5663.2363.486,604
4/3/201462.9863.1862.9863.083,434
4/2/201462.9362.9462.7862.788,132
4/1/201463.3563.4063.1863.18220,385
3/31/201463.6663.8963.4763.8030,434
3/28/201464.1864.1863.7964.056,222
3/27/201464.2364.5264.0764.252,159
3/26/201463.5964.0263.5964.027,469
3/25/201463.5363.7063.3763.5818,977
3/24/201463.2863.8363.2863.746,482
3/21/201462.9863.3362.9863.335,375
3/20/201462.8363.0762.7562.7622,281
3/19/201463.3163.3162.7462.8823,329
3/18/201463.1263.3363.1163.3310,087
3/17/201463.4463.4563.1863.1817,532
3/14/201463.8663.8663.4863.6142,946
3/13/201462.5663.5962.5663.5927,002
3/12/201462.7462.8362.6862.834,501
3/11/201462.1662.3762.1162.3615,518
3/10/201462.1562.2762.1562.216,154
3/7/201462.0362.2262.0162.188,683
3/6/201462.6362.7162.5262.5534,703
3/5/201462.9263.1762.9063.0878,844
3/4/201463.5363.5362.9562.9980,757
3/3/201463.7263.8763.6363.83303,565
2/28/201463.4463.6963.1663.5610,391
Trading Center