$70.47 0.00 (%) SPDR Brcl LngTr Shs - NYSEARCA

Oct. 20, 2014 | 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
3/15/201367.1267.4267.1267.397,886
3/14/201366.9567.2366.9567.1212,431
3/13/201367.2267.3666.9967.311,556
3/12/201367.1967.4067.1967.353,115
3/11/201367.0867.0866.8766.936,427
3/8/201366.9067.0366.8366.8917,496
3/7/201367.7067.7767.5067.531,438
3/6/201368.0868.2968.0068.005,647
3/5/201368.6568.7068.4568.5914,462
3/4/201369.0469.0468.7468.7517,949
3/1/201369.1869.1868.9668.9926,857
2/28/201368.8468.8668.6468.8416,533
2/27/201369.2869.2868.6068.6921,779
2/26/201369.0869.3568.9468.986,044
2/25/201367.7369.2467.7369.2420,736
2/22/201368.0368.2168.0068.083,432
2/21/201367.9568.1667.9568.0074,793
2/20/201367.3467.6667.3267.6341,865
2/19/201367.9667.9667.4667.5210,441
2/15/201367.8167.8567.5167.7324,654
2/14/201367.5768.0567.5767.976,333
2/13/201367.3167.6067.2867.455,815
2/12/201367.8868.0167.7667.919,943
2/11/201368.0168.2167.9768.079,315
2/8/201367.8668.0467.7868.0424,157
2/7/201368.2568.2767.8967.891,970
2/6/201367.8067.9967.6667.9912,403
2/5/201367.6267.6767.4467.5413,517
2/4/201367.8568.1167.6968.0126,136
2/1/201368.3668.4067.2667.2624,208
1/31/201367.9568.1667.7768.1618,300
1/30/201367.8669.6667.5767.8827,216
1/29/201368.3268.5068.0068.0228,387
1/28/201368.0868.3868.0868.3679,646
1/25/201368.7568.8168.4468.5710,358
1/24/201369.3969.4969.2569.4017,243
1/23/201369.7769.8469.6869.6821,891
1/22/201369.3069.7769.2869.6826,396
1/18/201369.4069.6169.4069.612,719
1/17/201369.2069.3169.0369.1831,603
1/16/201369.9269.9269.6469.7530,286
1/15/201369.9269.9269.6069.6015,007
1/14/201369.5569.5569.3369.3316,251
1/11/201368.7669.4368.7069.4346,121
1/10/201368.8769.2068.7468.9344,365
1/9/201369.1869.3269.0969.1546,896
1/8/201369.2169.2469.0669.1828,817
1/7/201368.7168.8668.6368.8038,760
1/4/201368.3668.7168.2568.7147,565
1/3/201369.3069.3068.6468.8791,394
1/2/201369.4669.5269.3569.4431,602
12/31/201271.0371.0370.1170.1183,468
12/28/201271.1971.2871.0971.2352,273
12/27/201270.6771.2270.6770.92153,991
12/26/201270.7770.8470.6970.822,344
12/24/201270.6070.6370.5470.636,674
12/21/201270.7470.7870.6370.65119,927
12/20/201270.3070.3469.9370.1218,701
12/19/201270.0770.3570.0370.033,437
12/18/201270.4470.4569.7169.9036,586
12/17/201271.2471.2770.5770.5737,157
12/14/201271.2171.4671.2171.394,848
12/13/201270.7471.2270.7470.9519,323
12/12/201271.5571.8470.9870.9818,051
12/11/201271.8071.8071.6571.7512,175
12/10/201272.2372.2772.0572.171,365
12/7/201271.9572.1671.9571.9924,972
12/6/201272.6772.7972.5172.5112,339
12/5/201272.4372.6672.3972.4013,391
12/4/201272.2872.4272.2772.403,856
12/3/201271.6572.2171.6572.1685,195
11/30/201272.1172.2372.1172.20844
11/29/201272.1572.4572.1472.3614,939
11/28/201272.5472.5472.4172.4547,260
11/27/201272.1172.2772.1172.241,846
11/26/201272.2772.4572.0572.053,728
11/23/201271.8171.8271.7771.7711,498
11/21/201271.7271.8471.7171.8329,408
11/20/201272.4872.4871.9471.952,038
11/19/201272.4672.6172.3772.5616,122
11/16/201273.0073.1572.9372.938,261
11/15/201272.7973.1972.7973.075,505
11/14/201272.5273.1272.5173.0715,107
11/13/201273.0773.0872.7273.052,812
11/12/201272.6172.9372.6172.761,947
11/9/201272.5372.5572.3972.488,050
11/8/201271.6972.5771.5672.5725,373
11/7/201271.8571.8570.0071.7515,859
11/6/201270.8970.9870.6370.685,528
11/5/201271.0971.1971.0971.091,029
11/2/201270.4470.7170.4470.71563
11/1/201271.0671.0670.8070.8610,826
10/31/201271.0171.4571.0171.453,687
10/26/201270.2670.7970.2670.7928,649
10/25/201269.8270.3269.8270.0516,724
10/24/201270.5970.6570.4170.616,150
10/23/201270.7170.8870.7170.881,602
10/22/201270.2870.4170.2670.261,759
10/19/201270.1570.4270.1570.421,120
10/18/201269.6069.6069.6069.60185
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center