$72.02 0.00 (%) SPDR Brcl LngTr Shs - NYSEARCA

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO historical data

Date Open High Low Close Volume
12/18/201472.2472.2671.8672.0258,771
12/17/201473.3273.4872.7073.07153,714
12/16/201473.5773.6473.0773.6433,959
12/15/201472.6373.1772.5972.8328,218
12/12/201472.5673.0072.3372.9730,703
12/11/201471.6271.9471.3771.8158,246
12/10/201471.3171.9571.3171.8919,212
12/9/201471.4672.5571.2071.30115,049
12/8/201470.5371.1970.3670.9030,054
12/5/201470.4370.4369.9570.2410,003
12/4/201470.8870.8870.0270.6936,960
12/3/201469.7270.1269.7269.9717,383
12/2/201470.6070.6069.7569.7569,055
12/1/201471.3671.3670.2870.4222,586
11/28/201472.5672.5670.7170.8427,010
11/26/201470.5870.6370.4570.4713,913
11/25/201469.8770.3269.7070.2841,627
11/24/201469.5169.7969.3269.66131,219
11/21/201469.5369.7269.3969.6726,958
11/20/201469.6469.6469.0169.2839,634
11/19/201469.1169.2968.9568.9511,087
11/19/20140.300.310.300.30117,000
11/18/201469.3669.4369.1469.3332,012
11/17/201469.5969.5969.0469.1215,572
11/14/201469.0269.3668.9169.3411,330
11/13/201468.9069.1268.8569.0013,561
11/12/201469.2769.3968.8568.9431,798
11/11/201469.0069.0068.7268.8929,671
11/10/201469.4069.4068.8568.8623,986
11/7/201468.8869.4968.8869.4819,755
11/6/201468.8769.0468.6368.789,235
11/5/201469.0169.2668.9469.2021,202
11/4/201469.4969.5369.1569.2549,118
11/3/201469.1469.1468.6469.09165,242
10/31/201469.3569.4769.0469.1253,082
10/30/201469.6569.8969.3169.3141,584
10/29/201469.0869.7068.8969.3524,457
10/28/201469.4070.0569.2069.2196,116
10/27/201469.5969.7869.4869.5676,972
10/24/201469.8869.8869.4269.4310,541
10/23/201469.6069.6069.1769.4720,619
10/22/201469.8970.0969.7469.9737,071
10/21/201470.1670.3269.9769.9743,618
10/20/201470.4970.6370.2270.4762,180
10/17/201470.2670.5069.8770.2431,706
10/16/201471.9071.9070.3570.4054,602
10/15/201472.1073.6870.4970.92168,879
10/14/201470.3470.6370.0470.4459,856
10/13/201470.7970.7968.9670.0824,616
10/10/201469.4069.6769.2969.6723,196
10/9/201469.3869.3869.0269.0758,800
10/8/201469.3369.3868.8269.3332,457
10/7/201468.7369.3168.6669.29119,061
10/6/201468.3568.6068.2068.4446,008
10/3/201468.0868.4867.9068.4029,087
10/2/201468.5768.6168.0668.1356,800
10/1/201467.9968.6567.9968.61164,273
9/30/201467.8667.9567.5767.6456,033
9/29/201468.0668.1967.8467.8640,959
9/26/201467.4967.6067.3567.4416,736
9/25/201467.1767.5667.1767.4916,443
9/24/201467.1167.2366.7666.799,992
9/23/201466.8567.1966.8167.1922,706
9/22/201466.7566.9166.6566.8065,931
9/19/201466.1866.6366.0266.6310,036
9/18/201465.9566.1365.7965.9218,339
9/17/201466.2566.2865.7265.7453,348
9/16/201466.2266.3365.9465.9916,402
9/15/201466.3866.4066.0666.1763,659
9/12/201466.3366.3865.9666.1095,515
9/11/201467.1367.2066.7866.7846,479
9/10/201466.9867.5266.8566.89153,676
9/9/201467.2667.4067.2367.3826,870
9/8/201467.6567.8367.2167.3212,717
9/5/201467.8367.8367.1767.257,237
9/4/201467.7967.9167.4267.4431,933
9/3/201467.9268.1767.6868.1726,026
9/2/201470.7770.8166.9167.84171,468
8/29/201469.1769.3169.0869.088,970
8/28/201469.1969.2869.0269.1410,696
8/27/201468.4968.7368.3268.613,577
8/26/201468.6368.6368.2368.2640,197
8/25/201468.2868.4668.1968.4314,152
8/22/201468.1268.2367.7168.1811,042
8/21/201467.6067.9267.6067.848,426
8/20/201467.6567.6567.3467.5410,854
8/19/201468.2068.2067.5867.6212,351
8/18/201468.0968.1567.7267.8023,051
8/15/201467.9268.8067.9268.3435,337
8/14/201467.5067.7067.0067.705,234
8/13/201467.1867.2766.9267.2113,864
8/12/201467.4867.4866.8766.8771,176
8/11/201467.3467.4067.1767.266,681
8/8/201467.5067.7067.2367.3019,720
8/7/201467.0267.3866.9967.3610,649
8/6/201467.2867.3766.7666.7610,459
8/5/201466.6166.8766.2966.8015,297
8/4/201466.9666.9666.5966.6149,996
8/1/201465.9566.9265.9566.69153,608
7/31/201466.1166.4666.1166.3927,056
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center