$79.82 +0.17 (%) SPDR Brcl LngTr Shs -

Jun. 30, 2016 | 03:59 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
6/30/201679.8980.4279.5079.8286,608
6/29/201680.3680.5479.6079.6579,878
6/28/201680.9080.9079.9480.2187,307
6/27/201680.9980.9979.6780.12107,854
6/24/201678.6678.6677.9478.1948,349
6/23/201676.4876.6976.2276.3128,048
6/22/201676.9777.2076.8077.0642,973
6/21/201677.4077.4276.9077.00177,972
6/20/201677.4077.4877.2377.31281,242
6/17/201678.4478.4477.8778.0736,731
6/16/201678.7879.1878.4278.5960,559
6/15/201677.9878.4377.9878.18237,536
6/14/201678.2978.3977.8477.90115,659
6/13/201677.8577.9677.5977.9441,736
6/10/201677.6877.9477.3677.55146,468
6/9/201677.3377.4777.1477.2460,671
6/8/201676.6176.8876.4976.7462,479
6/7/201676.4976.6076.4176.4218,507
6/6/201676.5976.5976.1676.20171,202
6/3/201676.5276.7476.3876.70118,786
6/2/201675.4675.8775.4375.6827,423
6/1/201675.3475.6375.0275.0881,347
5/31/201674.4175.2674.4175.1031,403
5/27/201675.0075.0974.7874.8729,727
5/26/201674.8375.2174.8375.0226,759
5/25/201674.9675.0774.5674.6754,563
5/24/201675.0075.0374.5374.9329,295
5/23/201675.1375.2774.9575.1933,435
5/20/201674.8375.2074.7175.1083,283
5/19/201674.7675.1674.7674.9897,629
5/18/201675.4875.4874.4574.6853,889
5/17/201675.6075.9575.6075.7646,426
5/16/201675.9175.9275.5375.6334,970
5/13/201675.7676.2775.6676.2769,554
5/12/201675.3075.5675.3075.4824,105
5/11/201675.4976.0375.3775.81110,156
5/10/201675.5075.6375.2075.45683,459
5/9/201675.2975.4575.1775.38112,776
5/6/201675.4075.4375.1275.22912,769
5/5/201674.9875.6274.8675.62198,591
5/4/201674.8175.0374.6075.03307,043
5/3/201674.8075.0274.6974.7983,204
5/2/201675.0075.0073.8473.84150,626
4/29/201674.1274.8174.1174.7485,194
4/28/201674.1374.5774.0274.4961,136
4/27/201673.9374.4173.7874.1537,884
4/26/201673.7473.7573.4473.4679,779
4/25/201674.0574.2273.8473.84409,033
4/22/201674.3174.3974.0374.1052,573
4/21/201674.2674.5274.0974.3046,314
4/20/201675.7475.8574.6574.7558,656
4/19/201675.6175.6875.1875.4842,009
4/18/201675.7975.7975.4175.7166,657
4/15/201675.6576.2075.6575.9933,349
4/14/201675.5875.7075.3075.4663,863
4/13/201675.4175.9075.2975.76135,845
4/12/201675.7175.7675.3875.54493,966
4/11/201675.8476.1675.6276.0955,314
4/8/201676.2476.3275.9476.0782,335
4/7/201676.1476.6476.1276.6089,796
4/6/201675.8676.0375.4675.7246,723
4/5/201676.0776.2976.0476.26452,845
4/4/201675.4775.5975.1875.4076,674
4/1/201675.4875.7174.9175.33468,753
3/31/201675.0875.4674.9375.37109,665
3/30/201675.1075.1074.4574.85119,925
3/29/201675.2575.6274.9775.62103,331
3/28/201674.6375.0974.6274.871,379,120
3/24/201675.3875.3874.1374.74364,192
3/23/201674.2074.9174.0874.76373,111
3/22/201674.2874.4873.8873.9358,199
3/21/201674.0774.2073.8173.8756,069
3/18/201674.5574.6974.2774.4155,946
3/17/201674.2474.6274.2374.2941,816
3/16/201673.7974.0973.6073.96102,505
3/15/201674.2174.2573.6773.7942,710
3/14/201673.8274.0573.6873.7174,660
3/11/201674.3874.3873.4573.5335,729
3/10/201674.7574.8573.8474.2339,719
3/9/201674.5774.8474.3374.57244,427
3/8/201675.2575.5074.9874.9869,692
3/7/201674.2174.2473.9574.1641,610
3/4/201674.3974.4573.7674.1959,341
3/3/201674.5675.0274.3874.77124,397
3/2/201674.0474.4874.0374.48114,299
3/1/201675.4875.4874.0374.22890,399
2/29/201675.2875.6675.2375.391,145,580
2/26/201675.2275.4375.1075.28110,591
2/25/201675.8976.2875.8175.9864,211
2/24/201676.3876.8075.5275.69190,639
2/23/201675.1076.0374.9575.8154,242
2/22/201675.6275.6375.3975.5062,643
2/19/201675.8276.0475.4375.6273,663
2/18/201674.6975.6174.6975.57154,777
2/17/201674.8475.0274.3574.7185,681
2/16/201675.4775.5874.5375.1577,078
2/12/201676.5176.8375.3775.84170,692
2/11/201677.5277.9776.2577.10554,965
2/10/201676.0676.5575.4776.55449,475
2/9/201676.1976.1975.6575.91520,925
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center