$69.70 -0.09 (%) SPDR Brcl LngTr Shs - NYSEARCA

May. 22, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO historical data

Date Open High Low Close Volume
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
4/14/201575.5775.9175.1775.2842,043
4/13/201574.6774.9074.5374.77125,445
4/10/201575.0375.1374.6274.66557,781
4/9/201576.0676.3774.1574.5562,290
4/8/201575.4275.5574.9375.3726,247
4/7/201575.0775.5574.8275.5540,231
4/6/201575.7575.7574.8074.8847,878
4/2/201576.0376.0375.2275.2822,233
4/1/201575.4976.2475.4976.08369,018
3/31/201575.0175.3574.7975.2236,915
3/30/201575.4475.4475.0075.0682,938
3/27/201574.7775.4874.7775.4218,226
3/26/201575.4375.4374.4074.5946,460
3/25/201576.2176.3475.6375.6534,168
3/24/201575.8876.2575.6676.2440,360
3/23/201575.8575.8575.3475.5234,658
3/20/201575.4175.7575.4175.7166,216
3/19/201576.1976.1974.9175.2538,694
3/18/201574.7175.6274.2075.6051,921
3/17/201574.1574.3574.0074.2934,905
3/16/201573.7073.8373.4073.7665,719
3/13/201573.0673.4272.9773.1123,626
3/11/201572.8473.4672.8373.3741,156
3/10/201572.6472.9372.6272.8661,015
3/9/201571.9972.0471.6671.98106,554
3/6/201572.0272.0271.1471.35170,320
3/5/201573.0373.1772.6672.9352,551
3/4/201573.2973.9972.8472.9745,019
3/3/201573.1473.4372.9072.9063,646
3/2/201574.4274.4273.1873.18278,016
2/27/201574.4274.8373.9974.6681,275
2/26/201574.7274.9174.0274.02309,212
2/25/201574.6075.0474.3774.9647,248
2/24/201573.6274.6873.3774.6146,847
2/23/201573.4073.8673.3773.7439,894
2/20/201573.2073.7672.6172.9691,891
2/19/201573.0273.4972.7372.8889,557
2/18/201573.0073.7272.8473.0597,511
2/17/201573.4873.8672.5572.86185,129
2/13/201574.6674.6673.7673.7648,498
2/12/201574.7675.1174.5374.5338,511
2/11/201575.2675.2674.2974.7688,268
2/10/201574.9075.1274.5774.70432,186
2/9/201575.8075.8675.2375.3697,831
2/6/201575.8776.0475.0375.41106,142
2/5/201576.9577.1676.5176.59106,132
2/4/201576.7277.5176.5577.40107,471
2/3/201578.0878.0877.0977.1861,453
2/2/201578.7779.1778.1878.69241,161
1/30/201579.0979.3778.6679.2058,474
1/29/201578.4178.4977.8077.91172,767
1/28/201577.5178.7277.2678.41116,168
1/27/201578.0778.2077.0977.3141,437
1/26/201577.5277.7477.0277.3176,972
1/23/201576.9677.5876.9677.3540,122
1/22/201576.9277.0076.1476.4461,404
1/21/201577.7677.9076.4876.7236,521
1/20/201577.0777.6677.0777.60177,627
1/16/201577.3477.3676.5276.6033,795
1/15/201576.4277.7176.4277.71182,324
1/14/201576.9177.0976.3576.4059,995
1/13/201575.6176.2375.4975.88104,194
1/12/201575.4276.3075.3875.82181,114
1/9/201574.4875.4474.4575.4479,788
1/8/201575.0775.0774.5874.7475,198
1/6/201575.2976.2475.1075.7589,688
1/5/201573.8374.6773.8374.51148,496
1/2/201572.9773.7772.8573.34169,624
12/31/201472.6472.8772.6472.8774,337
12/30/201472.7672.8672.5472.5454,708
12/29/201472.1272.5272.1272.3545,791
12/26/201472.1572.1971.9072.0648,133
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center