$67.35 -0.97 (%) SPDR Brcl LngTr Shs - NYSEARCA

Jul. 1, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO historical data

Date Open High Low Close Volume
4/16/201464.4164.9664.4164.9613,198
4/15/201464.5565.1064.5564.869,112
4/14/201464.6564.6864.4764.6511,430
4/11/201464.7164.7164.4064.6536,059
4/10/201464.2164.3864.1364.2812,077
4/9/201463.6763.9563.6563.7036,348
4/8/201463.8164.0163.6963.9835,608
4/7/201463.6963.9363.6363.8315,810
4/4/201463.2463.5663.2363.486,604
4/3/201462.9863.1862.9863.083,434
4/2/201462.9362.9462.7862.788,132
4/1/201463.3563.4063.1863.18220,385
3/31/201463.6663.8963.4763.8030,434
3/28/201464.1864.1863.7964.056,222
3/27/201464.2364.5264.0764.252,159
3/26/201463.5964.0263.5964.027,469
3/25/201463.5363.7063.3763.5818,977
3/24/201463.2863.8363.2863.746,482
3/21/201462.9863.3362.9863.335,375
3/20/201462.8363.0762.7562.7622,281
3/19/201463.3163.3162.7462.8823,329
3/18/201463.1263.3363.1163.3310,087
3/17/201463.4463.4563.1863.1817,532
3/14/201463.8663.8663.4863.6142,946
3/13/201462.5663.5962.5663.5927,002
3/12/201462.7462.8362.6862.834,501
3/11/201462.1662.3762.1162.3615,518
3/10/201462.1562.2762.1562.216,154
3/7/201462.0362.2262.0162.188,683
3/6/201462.6362.7162.5262.5534,703
3/5/201462.9263.1762.9063.0878,844
3/4/201463.5363.5362.9562.9980,757
3/3/201463.7263.8763.6363.83303,565
2/28/201463.4463.6963.1663.5610,391
2/27/201463.4463.6063.4063.5442,135
2/26/201463.0563.2462.9463.2215,946
2/25/201462.7962.9662.7962.956,055
2/24/201462.6062.6062.3462.419,134
2/21/201462.2662.5662.2662.563,682
2/20/201462.4562.4562.1162.3310,844
2/19/201462.8062.8562.4162.4116,878
2/18/201462.5562.6862.5562.673,735
2/14/201462.5662.5662.3762.4557,152
2/13/201462.5462.5662.4262.522,383
2/12/201462.2762.2762.0062.139,020
2/11/201462.5262.5462.3462.4618,013
2/10/201462.6162.7862.5162.784,129
2/7/201462.4762.8462.4762.657,516
2/6/201462.7962.7962.5162.6013,635
2/5/201463.1063.1462.8062.839,763
2/4/201463.6063.6063.2763.4257,201
2/3/201463.1763.9863.1163.96128,911
1/31/201463.3863.4663.2863.429,298
1/30/201462.9863.0462.7862.927,631
1/29/201462.9363.3262.7663.1836,253
1/28/201462.6162.6962.4762.6920,414
1/27/201462.8363.0362.5562.5529,055
1/24/201462.8562.9462.7362.9415,407
1/23/201462.1862.5762.1862.5610,169
1/22/201461.8262.0161.7961.834,495
1/21/201461.9062.0361.9061.9827,917
1/17/201461.5761.9361.5361.9067,080
1/16/201461.5961.6661.5961.631,675
1/15/201461.2061.3361.1561.332,655
1/14/201461.4361.5261.3661.395,487
1/13/201461.3661.7161.3661.5914,559
1/10/201461.0061.3861.0061.382,875
1/9/201460.4960.6560.4760.657,928
1/8/201460.1560.3760.1560.307,408
1/7/201460.4860.5260.4060.521,913
1/6/201460.2260.5460.2260.321,644
1/3/201459.9260.2159.9260.0710,984
1/2/201459.8560.1459.8560.1112,741
12/31/201360.2060.2059.5959.847,436
12/30/201360.1960.2960.1960.278,933
12/27/201360.0660.0659.8659.885,547
12/26/201360.3260.3260.2160.246,305
12/24/201360.4760.4760.4560.473,831
12/23/201361.1361.1360.9360.936,502
12/20/201360.9161.1960.7561.197,071
12/19/201360.3960.4160.2860.407,913
12/18/201360.5160.9260.3560.529,872
12/17/201360.4260.7960.4260.773,346
12/16/201360.8860.9360.4960.491,538
12/13/201360.6960.6960.6760.67911
12/12/201360.6360.6360.4660.511,811
12/11/201360.9260.9260.7560.753,710
12/10/201361.0561.0860.8161.0752,144
12/9/201360.4860.5860.4860.58520
12/6/201360.4860.5060.1960.37101,952
12/5/201360.3660.3660.3660.36100
12/4/201360.3960.4760.3060.413,354
12/3/201360.9661.0360.9260.945,218
12/2/201361.0361.0460.7660.785,924
11/29/201361.1361.3061.1361.29627
11/27/201361.3261.3961.2661.354,049
11/26/201361.4261.6161.4261.611,478
11/25/201361.2461.2461.1061.151,684
11/22/201360.8561.1060.8561.061,615
11/21/201360.3160.7160.2760.6414,128
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!