$80.21 +0.09 (%) SPDR Brcl LngTr Shs -

Jun. 28, 2016 | 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
4/17/201574.8075.7774.7975.6683,548
4/16/201575.3675.3674.5974.9999,658
4/15/201575.4975.5675.0875.2180,288
4/14/201575.5775.9175.1775.2842,043
4/13/201574.6774.9074.5374.77125,445
4/10/201575.0375.1374.6274.66557,781
4/9/201576.0676.3774.1574.5562,290
4/8/201575.4275.5574.9375.3726,247
4/7/201575.0775.5574.8275.5540,231
4/6/201575.7575.7574.8074.8847,878
4/2/201576.0376.0375.2275.2822,233
4/1/201575.4976.2475.4976.08369,018
3/31/201575.0175.3574.7975.2236,915
3/30/201575.4475.4475.0075.0682,938
3/27/201574.7775.4874.7775.4218,226
3/26/201575.4375.4374.4074.5946,460
3/25/201576.2176.3475.6375.6534,168
3/24/201575.8876.2575.6676.2440,360
3/23/201575.8575.8575.3475.5234,658
3/20/201575.4175.7575.4175.7166,216
3/19/201576.1976.1974.9175.2538,694
3/18/201574.7175.6274.2075.6051,921
3/17/201574.1574.3574.0074.2934,905
3/16/201573.7073.8373.4073.7665,719
3/13/201573.0673.4272.9773.1123,626
3/11/201572.8473.4672.8373.3741,156
3/10/201572.6472.9372.6272.8661,015
3/9/201571.9972.0471.6671.98106,554
3/6/201572.0272.0271.1471.35170,320
3/5/201573.0373.1772.6672.9352,551
3/4/201573.2973.9972.8472.9745,019
3/3/201573.1473.4372.9072.9063,646
3/2/201574.4274.4273.1873.18278,016
2/27/201574.4274.8373.9974.6681,275
2/26/201574.7274.9174.0274.02309,212
2/25/201574.6075.0474.3774.9647,248
2/24/201573.6274.6873.3774.6146,847
2/23/201573.4073.8673.3773.7439,894
2/20/201573.2073.7672.6172.9691,891
2/19/201573.0273.4972.7372.8889,557
2/18/201573.0073.7272.8473.0597,511
2/17/201573.4873.8672.5572.86185,129
2/13/201574.6674.6673.7673.7648,498
2/12/201574.7675.1174.5374.5338,511
2/11/201575.2675.2674.2974.7688,268
2/10/201574.9075.1274.5774.70432,186
2/9/201575.8075.8675.2375.3697,831
2/6/201575.8776.0475.0375.41106,142
2/5/201576.9577.1676.5176.59106,132
2/4/201576.7277.5176.5577.40107,471
2/3/201578.0878.0877.0977.1861,453
2/2/201578.7779.1778.1878.69241,161
1/30/201579.0979.3778.6679.2058,474
1/29/201578.4178.4977.8077.91172,767
1/28/201577.5178.7277.2678.41116,168
1/27/201578.0778.2077.0977.3141,437
1/26/201577.5277.7477.0277.3176,972
1/23/201576.9677.5876.9677.3540,122
1/22/201576.9277.0076.1476.4461,404
1/21/201577.7677.9076.4876.7236,521
1/20/201577.0777.6677.0777.60177,627
1/16/201577.3477.3676.5276.6033,795
1/15/201576.4277.7176.4277.71182,324
1/14/201576.9177.0976.3576.4059,995
1/13/201575.6176.2375.4975.88104,194
1/12/201575.4276.3075.3875.82181,114
1/9/201574.4875.4474.4575.4479,788
1/8/201575.0775.0774.5874.7475,198
1/6/201575.2976.2475.1075.7589,688
1/5/201573.8374.6773.8374.51148,496
1/2/201572.9773.7772.8573.34169,624
12/31/201472.6472.8772.6472.8774,337
12/30/201472.7672.8672.5472.5454,708
12/29/201472.1272.5272.1272.3545,791
12/26/201472.1572.1971.9072.0648,133
12/24/201471.5071.7871.2571.788,629
12/23/201472.5172.5471.5071.6435,971
12/22/201472.4472.8572.4372.8537,468
12/19/201472.0672.7671.9372.7084,946
12/18/201472.2472.2671.8672.0258,771
12/17/201473.3273.4872.7073.07153,714
12/16/201473.5773.6473.0773.6433,959
12/15/201472.6373.1772.5972.8328,218
12/12/201472.5673.0072.3372.9730,703
12/11/201471.6271.9471.3771.8158,246
12/10/201471.3171.9571.3171.8919,212
12/9/201471.4672.5571.2071.30115,049
12/8/201470.5371.1970.3670.9030,054
12/5/201470.4370.4369.9570.2410,003
12/4/201470.8870.8870.0270.6936,960
12/3/201469.7270.1269.7269.9717,383
12/2/201470.6070.6069.7569.7569,055
12/1/201471.3671.3670.2870.4222,586
11/28/201472.5672.5670.7170.8427,010
11/26/201470.5870.6370.4570.4713,913
11/25/201469.8770.3269.7070.2841,627
11/24/201469.5169.7969.3269.66131,219
11/21/201469.5369.7269.3969.6726,958
11/20/201469.6469.6469.0169.2839,634
11/19/201469.1169.2968.9568.9511,087
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center