$69.67 +0.39 (%) SPDR Brcl LngTr Shs - NYSEARCA

Nov. 21, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO historical data

Date Open High Low Close Volume
9/12/201360.9861.0860.5360.564,509
9/11/201360.5060.6960.2360.6912,206
9/10/201360.3860.3960.2860.301,805
9/9/201361.0061.0060.7460.779,881
9/6/201360.9160.9560.4560.4910,756
9/5/201361.0961.1059.7860.3953,879
9/4/201361.2161.3061.0261.0930,756
9/3/201361.3161.3960.8561.1635,090
8/30/201362.2964.1861.9562.1260,547
8/29/201361.5162.2261.4262.172,354
8/28/201361.8561.8561.7561.772,790
8/27/201361.6962.2161.6962.121,670
8/26/201361.5961.5961.3461.482,731
8/23/201360.4561.7360.4361.2343,263
8/22/201360.1260.6460.1260.649,973
8/21/201360.4060.7159.8960.1332,417
8/20/201360.7160.7760.4660.6519,568
8/19/201360.6360.8760.1460.2611,906
8/16/201361.0861.0860.4260.6878,600
8/15/201361.0761.3260.9260.979,887
8/14/201361.5861.7461.5861.7341,320
8/13/201361.7361.7461.5261.6235,593
8/12/201363.0963.0963.0463.053,290
8/9/201362.5162.7662.5162.7634,758
8/8/201362.7162.9662.7162.7111,295
8/7/201362.2862.5262.2462.522,552
8/6/201361.8262.0561.7962.052,717
8/5/201362.2262.2261.9461.951,571
8/2/201361.4962.3461.4662.3314,897
8/1/201362.3062.3061.5861.787,537
7/31/201362.1863.0562.1863.053,952
7/30/201363.0163.0562.7162.721,076
7/29/201363.0463.0462.7062.70928
7/26/201363.1463.2662.9463.175,839
7/25/201362.7562.9962.7162.997,058
7/24/201362.9963.0462.7562.9231,121
7/23/201363.6463.6463.5963.59603
7/22/201363.8764.0163.7763.842,809
7/19/201363.3963.7863.3963.7854,039
7/18/201363.5463.5463.0563.0517,403
7/17/201363.8563.9163.6263.652,428
7/16/201363.3663.5963.3663.486,768
7/15/201363.0663.2463.0663.242,620
7/12/201363.0763.3362.7862.7826,928
7/11/201362.8263.0662.6863.035,065
7/10/201362.7762.7762.2862.3543,866
7/9/201362.8262.8662.6862.755,730
7/8/201362.5962.8162.5762.8122,988
7/5/201362.9662.9662.1762.175,806
7/3/201364.2864.4064.2864.295,164
7/2/201364.4264.5364.4264.521,251
7/1/201363.9964.4463.9564.441,220
6/28/201363.7964.3163.7964.164,662
6/27/201364.1164.1163.8464.071,790
6/26/201363.6863.6863.2863.4010,773
6/25/201363.6263.6263.0663.0646,345
6/24/201363.1163.8763.0163.5818,510
6/21/201364.2464.4363.3663.4221,584
6/20/201364.5964.9263.9264.428,850
6/19/201366.1866.2965.3665.807,227
6/18/201365.9966.2165.9066.072,758
6/17/201366.6366.6366.0166.0814,700
6/14/201366.5266.7966.4566.457,791
6/13/201366.2166.4665.9166.3921,480
6/12/201365.9966.1165.6065.6117,725
6/11/201365.5966.2665.5166.2634,763
6/10/201365.6766.0165.5465.6251,328
6/7/201366.5966.6166.0066.0033,965
6/6/201367.1667.9566.7367.0067,131
6/5/201366.8067.1666.8067.03115,795
6/4/201366.5266.6366.3366.343,818
6/3/201366.4067.4366.4066.8910,558
5/31/201367.1467.1466.1066.6353,991
5/30/201367.2567.3266.8166.9757,881
5/29/201366.9367.0966.7467.0938,248
5/28/201367.6067.6166.4666.468,762
5/24/201368.1068.1867.7967.7910,178
5/23/201368.3168.3167.5767.6340,362
5/22/201368.6468.8567.6067.8580,025
5/21/201368.0568.5567.7868.5542,428
5/20/201368.4468.4468.0768.091,847
5/17/201368.6768.6768.1368.1341,691
5/16/201368.7069.0868.7069.029,698
5/15/201368.4068.4968.1768.2434,732
5/14/201368.8268.8267.9467.9414,792
5/13/201368.6068.7568.5068.568,049
5/10/201369.5869.5868.5669.0218,816
5/9/201369.9670.3369.7469.7418,918
5/8/201369.8170.0769.8069.8646,211
5/7/201369.8169.8569.7469.7419,823
5/6/201370.2870.3369.9069.9846,173
5/3/201370.8470.8470.1370.1913,493
5/2/201371.5471.7671.5471.7512,772
5/1/201371.7271.9371.5671.81355,249
4/30/201371.4971.6371.1971.3212,455
4/29/201371.6271.6271.2671.268,240
4/26/201371.3671.4671.1671.4355,292
4/25/201370.8370.9170.8170.9012,684
4/24/201370.9971.1570.9271.1514,972
4/23/201371.4671.4670.9670.9744,878
  • Showing 301-400 of 1,257 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center