$70.06 -0.38 (%) SPDR Blmrg Brcl Shs -

Jan. 13, 2017 | 03:59 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
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
11/6/201569.2369.2368.9069.0218,504
11/5/201570.1770.1769.6969.9730,872
11/4/201570.1670.4169.9670.1820,861
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center