$79.90 -0.32 (%) SPDR Brcl LngTr Shs -

Aug. 25, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO historical data

Date Open High Low Close Volume
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
2/8/201674.9175.9174.9175.76116,083
2/5/201673.8774.5173.7374.37107,925
2/4/201674.0874.2473.7274.2052,817
2/3/201674.1375.0373.9173.9591,518
2/2/201674.0274.4773.9974.43120,209
2/1/201673.3573.4973.0173.24193,277
1/29/201673.6773.8473.4073.5450,348
1/28/201672.6073.0872.6072.9633,782
1/27/201672.7473.3372.3472.8655,894
1/26/201672.8373.1072.7272.86200,342
1/25/201672.8472.9772.6672.8232,486
1/22/201672.2672.5772.0272.4761,281
1/21/201673.3973.5072.6372.7354,634
1/20/201673.3873.8673.0873.1765,733
1/19/201672.4372.8672.2872.49189,118
1/15/201672.5572.8072.4172.72112,710
1/14/201672.0872.2271.4371.6733,316
1/13/201671.5072.5171.3672.25175,662
1/12/201670.8771.8570.7571.5273,289
1/11/201670.7271.0270.5970.6549,111
1/8/201670.8771.4270.7471.37175,099
1/7/201671.0671.1570.5571.0668,592
1/6/201670.8671.0070.6370.9261,021
1/5/201670.0770.3669.9370.03138,514
1/4/201670.5370.8870.2570.31118,104
12/31/201569.9070.0269.7369.8847,157
12/30/201569.5069.7769.3869.5531,862
12/29/201570.4570.4569.5769.6569,134
12/28/201570.8271.1470.7070.8737,618
12/24/201570.4570.7070.4570.7072,652
12/23/201570.1870.4070.0470.2778,674
12/22/201571.0371.0470.6270.7753,583
12/21/201571.5171.5971.1471.2651,826
12/18/201571.2771.4671.0771.2960,629
12/17/201570.4571.0270.4570.9330,414
12/16/201570.1070.6369.8470.15121,721
12/15/201570.0770.4170.0570.3149,285
12/14/201571.4071.4070.5070.6849,929
12/11/201571.2071.7771.1871.62145,808
12/10/201570.6270.7070.4170.56285,016
12/9/201570.2570.8269.8970.51657,079
12/8/201570.7570.8470.3570.56470,172
12/7/201569.9770.8569.9770.5346,418
12/4/201569.2570.0669.2569.8753,176
12/3/201570.3270.3268.9969.2794,764
12/2/201571.0371.1970.7971.1187,737
12/1/201570.3171.1270.2371.12184,595
11/30/201570.1770.3870.1770.3618,876
11/27/201570.2170.2770.1270.123,907
11/25/201570.1270.2670.0070.1585,451
11/24/201570.0570.4169.8769.9625,616
11/23/201569.8470.1169.7669.9821,851
11/20/201569.9970.0769.7469.7764,356
11/19/201570.0670.1969.9069.9835,793
11/18/201569.3271.5169.2869.5733,547
11/17/201569.0769.6668.8869.4868,679
11/16/201569.4269.5869.1869.3638,062
11/13/201569.2469.5269.1569.4186,558
11/12/201569.3769.3768.8469.0341,276
11/11/201570.3570.3568.5668.7725,086
11/10/201569.2469.2468.6968.851,082,970
11/9/201568.5768.9068.4568.6873,354
Trading Center