$67.40 +0.05 (%) SPDR Brcl LngTr Shs - NYSEARCA

Jul. 2, 2015 | 02:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO historical data

Date Open High Low Close Volume
9/20/201059.9460.0559.7659.948,153
9/17/201059.6959.8459.5759.635,925
9/16/201059.6459.7059.3559.5717,009
9/15/201060.5060.5059.9659.9824,335
9/14/201060.3560.7660.3560.728,047
9/13/201059.6060.1559.6060.152,316
9/10/201059.8060.0359.7959.905,202
9/9/201060.5060.5759.9760.1530,567
9/8/201061.3061.3160.9961.229,473
9/7/201061.3361.6361.1861.609,848
9/3/201060.0560.6660.0560.5216,308
9/2/201061.2761.2760.9861.1518,849
9/1/201062.2862.2861.4061.7430,731
8/31/201062.8862.9962.5562.9015,100
8/30/201061.9662.3461.8262.3127,900
8/27/201062.4962.8661.2761.3422,300
8/26/201062.4162.9062.3962.9030,200
8/25/201063.1163.1162.1062.2619,400
8/24/201062.2762.6562.0762.5016,800
8/23/201061.5561.8461.3561.727,800
8/20/201061.9362.1261.6061.7671,800
8/19/201061.3062.1361.1561.8526,400
8/18/201061.4061.4961.1061.1822,700
8/17/201061.2661.2660.7860.9930,500
8/16/201061.0661.4360.9761.3840,300
8/13/201059.7060.2059.7060.1821,100
8/12/201059.7759.9359.4559.5413,200
8/11/201059.5059.8159.4559.596,500
8/10/201059.0459.4458.9459.1521,400
8/9/201058.9058.9758.8358.8713,900
8/6/201058.9259.0358.8258.946,400
8/5/201058.5658.6158.3558.549,300
8/4/201058.5458.5458.2958.302,500
8/3/201058.4658.5758.4058.5011,200
8/2/201058.3958.4458.3158.311,700
7/30/201058.7559.0958.7159.093,200
7/29/201057.8859.3057.8857.9528,800
7/28/201057.9858.2357.8258.235,700
7/27/201058.1758.1958.0058.066,300
7/26/201058.3958.5258.1558.428,700
7/23/201058.9358.9358.5858.581,200
7/22/201059.1359.1759.0559.051,400
7/21/201059.0659.5958.9959.594,600
7/20/201058.9758.9758.7958.833,200
7/19/201058.9258.9358.6258.7212,100
7/16/201058.9559.0558.8158.955,100
7/15/201058.4458.8358.4458.614,100
7/14/201057.8558.3257.7058.244,700
7/13/201057.9557.9557.5857.7316,000
7/12/201058.1958.3558.1058.102,700
7/9/201058.1558.1558.1258.12400
7/8/201058.3258.4958.2958.444,800
7/7/201059.0659.1458.5958.616,800
7/6/201058.7959.2358.7259.2024,400
7/2/201058.9159.0058.9158.972,900
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!