$75.03 +0.24 (%) SPDR Brcl LngTr Shs -

May. 4, 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
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
11/19/20140.300.310.300.30117,000
11/18/201469.3669.4369.1469.3332,012
11/17/201469.5969.5969.0469.1215,572
11/14/201469.0269.3668.9169.3411,330
11/13/201468.9069.1268.8569.0013,561
11/12/201469.2769.3968.8568.9431,798
11/11/201469.0069.0068.7268.8929,671
11/10/201469.4069.4068.8568.8623,986
11/7/201468.8869.4968.8869.4819,755
11/6/201468.8769.0468.6368.789,235
11/5/201469.0169.2668.9469.2021,202
11/4/201469.4969.5369.1569.2549,118
11/3/201469.1469.1468.6469.09165,242
10/31/201469.3569.4769.0469.1253,082
10/30/201469.6569.8969.3169.3141,584
10/29/201469.0869.7068.8969.3524,457
10/28/201469.4070.0569.2069.2196,116
10/27/201469.5969.7869.4869.5676,972
10/24/201469.8869.8869.4269.4310,541
10/23/201469.6069.6069.1769.4720,619
10/22/201469.8970.0969.7469.9737,071
10/21/201470.1670.3269.9769.9743,618
10/20/201470.4970.6370.2270.4762,180
10/17/201470.2670.5069.8770.2431,706
10/16/201471.9071.9070.3570.4054,602
10/15/201472.1073.6870.4970.92168,879
10/14/201470.3470.6370.0470.4459,856
10/13/201470.7970.7968.9670.0824,616
10/10/201469.4069.6769.2969.6723,196
10/9/201469.3869.3869.0269.0758,800
10/8/201469.3369.3868.8269.3332,457
10/7/201468.7369.3168.6669.29119,061
10/6/201468.3568.6068.2068.4446,008
10/3/201468.0868.4867.9068.4029,087
10/2/201468.5768.6168.0668.1356,800
10/1/201467.9968.6567.9968.61164,273
9/30/201467.8667.9567.5767.6456,033
9/29/201468.0668.1967.8467.8640,959
9/26/201467.4967.6067.3567.4416,736
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center