$81.28 +0.59 (%) SPDR Brcl LngTr Shs -

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO historical data

Date Open High Low Close Volume
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
7/15/201567.4368.3067.4368.1721,722
7/14/201567.4167.5967.3067.4714,333
7/13/201567.1667.5767.1067.2439,925
7/10/201567.4467.8467.1867.45102,911
7/9/201569.1069.1668.4968.4910,482
7/8/201569.6569.8969.3969.7921,956
7/7/201569.2769.8869.1569.1835,632
7/6/201568.2968.8968.0568.6687,133
7/2/201567.5767.7967.4067.5254,793
7/1/201567.4967.6167.1967.3571,886
6/30/201568.1868.8768.1868.3288,057
6/29/201568.1068.9067.8468.6588,397
6/26/201567.2067.3466.7967.02184,915
6/25/201567.7067.9667.5867.7124,786
6/24/201567.6968.1067.5267.9324,063
6/23/201567.3767.9167.3367.4428,410
6/22/201568.4868.6467.8067.8718,774
6/19/201568.8569.1668.8169.1165,154
6/18/201568.2268.3767.9568.2568,339
6/17/201568.8069.4968.1768.6252,182
6/16/201568.8769.0968.5069.0539,266
6/15/201569.0469.0868.4468.5718,749
6/12/201568.2669.0468.2668.4117,130
6/11/201567.6768.4467.5768.44124,248
6/10/201567.2867.4667.0167.11233,398
6/9/201568.0468.0467.4467.681,056,490
6/8/201568.5668.5668.0568.1825,092
6/5/201568.4568.7068.0768.24192,561
6/4/201568.5669.2068.5668.9922,136
6/3/201569.6569.6568.0868.2037,328
6/2/201569.6969.6969.0869.3634,629
6/1/201570.6270.8869.9670.20106,497
5/29/201571.1371.5171.0271.0213,750
5/28/201570.8971.1070.7970.7926,476
5/27/201570.6371.1770.4171.1714,581
5/26/201570.0070.9570.0070.9515,924
5/22/201569.6870.0069.5969.7023,403
5/21/201569.4269.8969.4069.7953,508
5/20/201568.9369.3368.7868.9466,519
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center