$78.66 -0.08 (%) SPDR Brcl LngTr Shs -

Sep. 23, 2016 | 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
12/8/201570.7570.8470.3570.56470,172
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
11/6/201569.2369.2368.9069.0218,504
11/5/201570.1770.1769.6969.9730,872
11/4/201570.1670.4169.9670.1820,861
11/3/201570.4570.5670.0170.0896,142
10/30/201571.0071.1370.5671.1392,138
10/29/201571.3771.3770.5470.6532,720
10/28/201571.9272.0371.4271.6825,244
10/26/201571.7971.9371.6971.8061,631
10/23/201571.3171.4671.2271.3757,856
10/22/201571.8372.4371.6371.9325,552
10/21/201571.6271.9071.5471.7915,835
10/20/201571.2171.2671.0571.1992,515
10/19/201571.7571.8471.2671.60304,997
10/16/201571.9872.0771.7371.7622,003
10/15/201572.0372.0371.7171.7613,817
10/14/201571.7572.1971.5672.0931,722
10/13/201571.6171.6771.1771.5098,245
10/12/201571.3571.6471.3071.4081,073
10/9/201570.6871.1870.6870.86742,933
10/8/201571.4071.4670.5470.7017,643
10/7/201571.5071.5071.0371.3325,309
10/6/201571.1371.6571.0071.5219,859
10/5/201571.7871.7871.1571.21231,823
10/2/201572.7273.0271.9472.1743,058
10/1/201571.9472.0171.6071.69133,826
9/30/201571.5471.7671.3171.51118,706
9/29/201571.5771.9571.5071.8039,315
9/28/201570.9071.6870.8371.5883,950
9/25/201570.5570.6770.2870.5026,195
9/24/201571.4071.6171.0171.0221,571
9/23/201570.5370.7470.2670.5746,942
9/22/201570.6370.8470.2070.6222,970
9/21/201570.2770.2769.6369.6937,254
9/18/201570.2070.8270.2070.7234,491
9/17/201568.9369.7768.9369.77165,930
9/16/201569.0669.2068.8068.9736,761
9/15/201570.1170.1669.1269.1828,957
9/14/201570.7070.7770.3070.4845,888
9/11/201570.3771.5170.3270.3748,277
9/10/201570.2070.2069.8369.97650,300
9/9/201569.4570.5469.3970.4061,580
9/8/201570.4070.4370.0370.0621,485
9/4/201570.9771.1670.6671.0321,646
9/3/201570.4370.5170.0870.4813,280
9/2/201570.4070.6970.0970.2050,178
9/1/201570.5370.7470.1170.67429,817
8/31/201571.5071.5070.3470.4098,446
8/28/201571.2371.4170.8270.8619,782
8/27/201570.5171.0670.5170.6338,313
8/26/201571.2271.4070.3370.63157,429
8/25/201572.0072.2271.4771.9293,443
8/24/201573.7974.8072.6273.18208,600
8/21/201572.9073.0972.6573.0623,583
8/20/201572.4272.8972.4072.7972,401
8/19/201571.2572.2271.2172.1332,923
8/18/201571.6871.8371.3571.5235,369
8/17/201572.1172.3471.9772.0119,143
8/14/201571.4872.3471.3571.7118,856
8/13/201571.6071.8471.3671.556,394
8/12/201572.3172.6671.7671.76174,828
8/11/201571.6672.3471.6672.13484,416
8/10/201572.6472.6470.9271.0767,583
8/7/201571.4372.0071.4171.9337,886
8/6/201570.6471.0970.6471.0233,480
8/5/201570.4970.6270.2470.51129,219
8/4/201571.3271.3670.9571.0126,884
8/3/201570.8571.6070.8571.56386,790
7/31/201570.9171.1370.8270.99175,797
7/30/201570.4670.5470.2870.4715,602
7/29/201570.1470.2569.8670.0026,995
7/28/201570.2070.4470.1270.24214,546
7/27/201570.8470.8470.4370.7524,645
7/24/201570.4870.4870.2170.3918,988
7/23/201569.4570.2369.3870.1722,843
7/22/201569.0969.5869.0969.3978,766
7/21/201568.4469.0568.2869.05129,119
7/20/201568.7468.7868.4368.6246,296
7/17/201568.6768.9368.6768.8810,892
7/16/201568.0368.6368.0368.6310,722
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center