$75.04 -0.62 (%) SPDR Brcl LngTr Shs - NYSEARCA

Apr. 20, 2015 | 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
7/1/201465.6165.7265.4865.49192,062
6/30/201466.1466.3066.0866.3017,098
6/27/201466.3466.3466.0266.0212,225
6/26/201466.1066.2766.1066.1418,394
6/25/201466.0366.0465.7965.868,052
6/24/201465.4065.6165.3565.596,732
6/20/201464.8365.1864.7465.184,688
6/19/201465.5965.5964.6964.886,680
6/18/201465.2265.5665.1965.569,304
6/17/201465.1265.2565.0665.094,400
6/16/201465.5065.6865.4065.685,470
6/13/201465.2365.6465.2365.417,466
6/12/201464.9665.6064.8865.549,150
6/11/201465.1065.1064.7864.8715,783
6/10/201464.9464.9864.7164.9716,076
6/9/201465.1165.1564.9665.1011,232
6/6/201465.4765.5665.1565.1714,290
6/5/201464.9565.3564.8465.1716,291
6/4/201465.2565.2564.9765.0911,610
6/3/201465.7165.7165.1265.1530,795
6/2/201466.0366.2465.6765.93155,213
5/30/201466.5466.7066.3566.5586,347
5/29/201467.0267.0266.5566.5611,688
5/28/201466.6266.9366.5866.916,766
5/27/201465.8966.1565.6066.1521,204
5/23/201465.7865.8765.6965.875,208
5/22/201465.6565.6565.3565.477,874
5/21/201465.5865.6365.4165.6147,560
5/20/201465.7966.1265.7365.9314,376
5/19/201466.4366.4565.7465.7425,031
5/16/201466.3266.4466.1666.2253,852
5/15/201466.4166.6266.2766.4033,474
5/13/201465.1465.2265.0565.098,756
5/12/201464.8664.8664.6564.7017,719
5/8/201465.5165.7563.9265.1014,761
5/7/201465.5665.5665.3265.3411,317
5/6/201465.4165.6865.3665.6120,905
5/5/201465.8165.8165.3165.3112,073
5/2/201464.9365.9364.9365.7392,664
5/1/201464.8265.3764.7665.25143,002
4/30/201464.5764.9164.5764.883,169
4/29/201464.4264.6564.4264.653,005
4/28/201464.8664.9364.6164.815,744
4/25/201465.1565.2765.0765.085,729
4/24/201464.7564.8464.5964.844,703
4/23/201464.5264.7264.5264.721,219
4/22/201464.0664.4464.0664.446,992
4/21/201464.4764.4764.1964.288,729
4/17/201464.7064.7064.1564.162,944
4/16/201464.4164.9664.4164.9613,198
4/15/201464.5565.1064.5564.869,112
4/14/201464.6564.6864.4764.6511,430
4/11/201464.7164.7164.4064.6536,059
4/10/201464.2164.3864.1364.2812,077
4/9/201463.6763.9563.6563.7036,348
4/8/201463.8164.0163.6963.9835,608
4/7/201463.6963.9363.6363.8315,810
4/4/201463.2463.5663.2363.486,604
4/3/201462.9863.1862.9863.083,434
4/2/201462.9362.9462.7862.788,132
4/1/201463.3563.4063.1863.18220,385
3/31/201463.6663.8963.4763.8030,434
3/28/201464.1864.1863.7964.056,222
3/27/201464.2364.5264.0764.252,159
3/26/201463.5964.0263.5964.027,469
3/25/201463.5363.7063.3763.5818,977
3/24/201463.2863.8363.2863.746,482
3/21/201462.9863.3362.9863.335,375
3/20/201462.8363.0762.7562.7622,281
3/19/201463.3163.3162.7462.8823,329
3/18/201463.1263.3363.1163.3310,087
3/17/201463.4463.4563.1863.1817,532
3/14/201463.8663.8663.4863.6142,946
3/13/201462.5663.5962.5663.5927,002
3/12/201462.7462.8362.6862.834,501
3/11/201462.1662.3762.1162.3615,518
3/10/201462.1562.2762.1562.216,154
3/7/201462.0362.2262.0162.188,683
3/6/201462.6362.7162.5262.5534,703
3/5/201462.9263.1762.9063.0878,844
3/4/201463.5363.5362.9562.9980,757
3/3/201463.7263.8763.6363.83303,565
2/28/201463.4463.6963.1663.5610,391
2/27/201463.4463.6063.4063.5442,135
2/26/201463.0563.2462.9463.2215,946
2/25/201462.7962.9662.7962.956,055
2/24/201462.6062.6062.3462.419,134
2/21/201462.2662.5662.2662.563,682
2/20/201462.4562.4562.1162.3310,844
2/19/201462.8062.8562.4162.4116,878
2/18/201462.5562.6862.5562.673,735
2/14/201462.5662.5662.3762.4557,152
2/13/201462.5462.5662.4262.522,383
2/12/201462.2762.2762.0062.139,020
2/11/201462.5262.5462.3462.4618,013
2/10/201462.6162.7862.5162.784,129
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
  • Showing 201-300 of 1,254 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center