$69.61 +0.54 (%) SPDR Blmrg Brcl Shs -

Dec. 7, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO historical data

Date Open High Low Close Volume
12/7/201669.2369.6769.2369.6130,082
12/6/201669.2269.2668.8569.0734,957
12/5/201668.6969.5468.5369.1055,127
12/2/201668.9569.4768.9569.0746,701
12/1/201668.4568.8068.0768.75193,542
11/30/201669.3769.9269.1569.4844,347
11/29/201670.1670.6570.0770.52135,771
11/28/201670.0570.2969.9570.29198,786
11/25/201669.9970.0469.5969.7532,637
11/23/201669.2969.8469.0069.68242,860
11/21/201670.0270.1669.9069.9547,385
11/18/201670.2570.3669.6169.8652,413
11/17/201670.3770.5669.9870.11174,701
11/16/201670.6871.1170.6571.0972,001
11/15/201670.5770.8770.3570.40133,331
11/14/201670.1470.8569.8170.11180,378
11/11/201671.0271.1170.3670.58189,389
11/10/201671.5372.0270.9170.93191,818
11/9/201673.3473.4571.6971.90128,800
11/8/201675.4975.5774.7574.8893,225
11/7/201675.3475.5475.1875.24118,135
11/4/201675.5975.8975.5975.86390,389
11/3/201675.2975.5075.1975.32149,667
11/2/201675.6776.0675.4975.77183,966
11/1/201674.9975.7674.8275.48311,333
10/31/201675.4175.6275.3375.5961,368
10/28/201675.1075.3875.1075.1853,690
10/27/201675.5475.5474.9875.3594,627
10/26/201676.2676.3576.0476.1239,302
10/25/201676.3176.8176.3176.5962,879
10/24/201676.8676.8676.1976.4518,647
10/21/201676.8376.9076.5676.8328,255
10/20/201676.9076.9376.5376.6730,608
10/19/201676.2676.7076.2676.5540,713
10/18/201675.9576.5375.9476.5044,913
10/17/201676.0876.4376.0876.2985,804
10/14/201676.1276.5275.7575.8268,711
10/13/201676.8877.0876.7776.8020,350
10/12/201676.3676.5776.1776.5252,097
10/11/201676.4876.8276.3076.4879,499
10/10/201676.6876.6876.2876.6336,727
10/7/201677.0777.2576.6277.0647,285
10/6/201677.0777.4476.9777.0143,123
10/5/201677.6977.6977.2277.4664,214
10/4/201678.5578.6577.7977.83175,353
10/3/201679.0979.1378.6178.64225,153
9/30/201679.6379.6378.6879.06114,281
9/29/201679.0279.9079.0279.7024,417
9/28/201679.6179.9079.4679.5215,212
9/27/201679.6079.6779.3379.6629,493
9/26/201678.7579.2378.7579.0788,667
9/23/201678.7978.9178.6178.6626,881
9/22/201678.5278.9378.5078.74117,911
9/21/201677.5478.1677.3278.1591,272
9/20/201677.7277.9777.4977.5149,460
9/19/201677.4777.6077.2377.2830,446
9/16/201677.4177.5777.2877.5127,489
9/15/201676.9677.2076.6677.00100,604
9/14/201677.0477.6677.0477.4032,741
9/13/201678.2078.2076.7877.18140,602
9/12/201677.8678.1477.7477.9878,595
9/9/201678.2778.2777.9177.95209,596
9/8/201679.8179.9678.9379.2156,822
9/7/201680.6480.6480.1980.2047,505
9/6/201679.6480.4679.6280.1986,348
9/2/201679.7579.8079.3979.5956,634
9/1/201679.5880.4379.5280.23106,621
8/31/201680.1980.4980.0380.2924,380
8/30/201680.5380.5380.2080.2126,181
8/29/201680.0380.5580.0380.49102,072
8/26/201680.1980.7479.4179.5147,948
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center