$70.52 +0.24 (%) SPDR Brcl LngTr Shs - NYSEARCA

Nov. 26, 2014 | 11:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO historical data

Date Open High Low Close Volume
2/7/201462.4762.8462.4762.657,516
2/6/201462.7962.7962.5162.6013,635
2/5/201463.1063.1462.8062.839,763
2/4/201463.6063.6063.2763.4257,201
2/3/201463.1763.9863.1163.96128,911
1/31/201463.3863.4663.2863.429,298
1/30/201462.9863.0462.7862.927,631
1/29/201462.9363.3262.7663.1836,253
1/28/201462.6162.6962.4762.6920,414
1/27/201462.8363.0362.5562.5529,055
1/24/201462.8562.9462.7362.9415,407
1/23/201462.1862.5762.1862.5610,169
1/22/201461.8262.0161.7961.834,495
1/21/201461.9062.0361.9061.9827,917
1/17/201461.5761.9361.5361.9067,080
1/16/201461.5961.6661.5961.631,675
1/15/201461.2061.3361.1561.332,655
1/14/201461.4361.5261.3661.395,487
1/13/201461.3661.7161.3661.5914,559
1/10/201461.0061.3861.0061.382,875
1/9/201460.4960.6560.4760.657,928
1/8/201460.1560.3760.1560.307,408
1/7/201460.4860.5260.4060.521,913
1/6/201460.2260.5460.2260.321,644
1/3/201459.9260.2159.9260.0710,984
1/2/201459.8560.1459.8560.1112,741
12/31/201360.2060.2059.5959.847,436
12/30/201360.1960.2960.1960.278,933
12/27/201360.0660.0659.8659.885,547
12/26/201360.3260.3260.2160.246,305
12/24/201360.4760.4760.4560.473,831
12/23/201361.1361.1360.9360.936,502
12/20/201360.9161.1960.7561.197,071
12/19/201360.3960.4160.2860.407,913
12/18/201360.5160.9260.3560.529,872
12/17/201360.4260.7960.4260.773,346
12/16/201360.8860.9360.4960.491,538
12/13/201360.6960.6960.6760.67911
12/12/201360.6360.6360.4660.511,811
12/11/201360.9260.9260.7560.753,710
12/10/201361.0561.0860.8161.0752,144
12/9/201360.4860.5860.4860.58520
12/6/201360.4860.5060.1960.37101,952
12/5/201360.3660.3660.3660.36100
12/4/201360.3960.4760.3060.413,354
12/3/201360.9661.0360.9260.945,218
12/2/201361.0361.0460.7660.785,924
11/29/201361.1361.3061.1361.29627
11/27/201361.3261.3961.2661.354,049
11/26/201361.4261.6161.4261.611,478
11/25/201361.2461.2461.1061.151,684
11/22/201360.8561.1060.8561.061,615
11/21/201360.3160.7160.2760.6414,128
11/20/201361.5061.5260.5060.51801
11/19/201361.6561.6961.3961.488,257
11/18/201361.7261.7261.7161.71200
11/15/201361.4261.4261.3961.39457
11/14/201361.2661.5961.2661.512,381
11/13/201361.1161.1161.0061.092,974
11/12/201360.7460.8260.7460.82506
11/11/201360.8160.9160.6760.6767,344
11/8/201361.1561.1560.8060.8054,704
11/7/201361.7462.2261.7462.222,880
11/6/201361.6361.7061.6161.703,052
11/5/201361.9361.9761.7161.805,422
11/4/201362.5262.5762.3262.352,780
11/1/201362.7062.7062.2762.3015,766
10/31/201363.2263.2262.8563.117,987
10/30/201363.3463.4163.0563.064,284
10/29/201363.1763.3063.1063.302,755
10/28/201363.3663.5163.3063.30867
10/25/201363.4463.4463.4463.44200
10/24/201363.3763.3763.3763.37100
10/23/201363.3063.6563.3063.452,567
10/22/201363.1063.2863.1063.243,693
10/21/201362.6062.6062.4962.559,178
10/18/201362.7762.8062.7562.803,102
10/17/201362.4562.7262.4462.721,545
10/16/201361.3562.1161.3562.11151,564
10/15/201361.7061.7861.4161.415,144
10/14/201362.0362.0361.3361.3320,917
10/11/201362.2362.5561.8761.8851,669
10/10/201361.5461.7461.5461.74700
10/9/201362.0562.0561.9862.047,704
10/8/201362.1962.4262.1062.2436,440
10/7/201362.2462.3262.2462.32400
10/4/201362.0662.0661.9161.941,801
10/3/201362.1962.5262.1962.19904
10/2/201362.3062.3062.1662.16957
10/1/201362.2062.2061.9562.1235,709
9/30/201362.3262.5162.3262.5015,585
9/27/201362.4562.6762.4562.653,435
9/26/201362.3062.4662.3062.46200
9/25/201362.4162.6362.4162.552,472
9/24/201362.2662.5962.2662.5413,815
9/23/201361.8561.9461.7461.942,459
9/20/201361.4561.6761.3661.548,519
9/19/201361.5661.5661.2061.286,228
9/18/201360.6361.7759.7561.772,018
9/17/201360.6760.8560.6660.852,325
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center