$70.47 +0.23 (%) SPDR Brcl LngTr Shs - NYSEARCA

Oct. 20, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO historical data

Date Open High Low Close Volume
10/17/201270.2670.2669.9069.9719,514
10/16/201270.8570.9070.6570.652,692
10/15/201271.7371.7371.3871.54362
10/12/201271.6271.8071.5871.5813,469
10/11/201270.7771.3170.7771.314,470
10/10/201270.5871.0670.5871.0617,680
10/9/201270.4070.7370.4070.4537,602
10/8/201270.8670.8670.6670.7330,305
10/5/201270.3570.3770.2370.23874
10/4/201271.5071.5070.9870.9847,069
10/3/201271.5471.7571.5371.7512,014
10/2/201271.6771.9171.6771.9113,468
10/1/201271.6171.8471.3571.8435,375
9/28/201272.0472.1671.6371.777,663
9/27/201271.9572.0171.6871.692,380
9/26/201271.9472.1071.9272.104,676
9/25/201270.9671.3970.7071.396,018
9/24/201270.7570.8970.7070.781,526
9/21/201269.8670.2969.8670.293,200
9/20/201270.6970.6970.1370.2212,219
9/19/201270.2170.2169.8870.072,426
9/18/201269.9269.9269.5869.727,248
9/17/201268.9869.4468.9869.3451,016
9/14/201269.4669.4768.6468.7071,978
9/13/201270.9171.4569.7870.3748,934
9/12/201270.6970.7670.5070.6086,297
9/11/201271.6371.6371.2971.376,721
9/10/201271.5171.7371.3671.7320,737
9/7/201272.6672.6771.6071.609,867
9/6/201272.3772.4171.8971.8915,391
9/5/201273.0673.1872.8772.9415,256
9/4/201273.3773.3773.0073.204,467
8/31/201272.5273.4772.5273.414,908
8/30/201272.7872.8072.5572.5711,154
8/29/201272.2172.3472.1372.2725,821
8/28/201272.5072.7772.5072.524,754
8/27/201272.3572.4872.3372.357,698
8/24/201272.3872.3871.9672.0041,627
8/23/201272.0072.1271.9572.0275,035
8/22/201271.2571.7671.2171.7627,597
8/21/201270.2970.7269.8970.6853,440
8/20/201270.3370.6370.3370.4668,257
8/17/201270.2570.5670.2370.3062,595
8/16/201270.6470.7669.8470.0476,022
8/15/201271.0171.1670.4670.55157,445
8/14/201271.5471.7571.4571.4528,621
8/13/201272.6372.7772.3672.3635,884
8/10/201272.7172.7472.3872.4413,864
8/9/201271.8972.2071.6772.1312,599
8/8/201272.6872.7371.6972.1351,108
8/7/201272.5872.6072.2672.5016,714
8/6/201273.4473.7073.3073.3715,108
8/3/201273.5273.5372.9873.2652,094
8/2/201274.4274.8174.2174.3175,744
8/1/201273.8874.2573.7673.9230,434
7/31/201274.5074.5573.9474.5017,449
7/30/201273.8974.3673.7474.365,754
7/27/201274.6074.6073.1573.7928,458
7/26/201275.3975.4375.1875.206,407
7/25/201275.5175.7375.3975.686,282
7/24/201274.8775.6974.8775.566,214
7/23/201275.2575.3874.9375.0537,139
7/20/201274.4674.7874.4674.6736,114
7/19/201273.7674.1773.7573.9026,018
7/18/201274.3474.3474.0974.134,923
7/17/201274.3074.4973.9773.9816,484
7/16/201274.8074.9374.4374.5022,697
7/13/201274.2074.2573.9674.2310,132
7/12/201274.1474.4074.1474.3829,182
7/11/201274.0274.4073.8573.8737,543
7/10/201273.6174.0073.6173.963,431
7/9/201273.3773.8073.2773.7839,892
7/6/201273.0373.2873.0373.2039,849
7/5/201272.3172.7972.3172.5629,944
7/3/201272.7272.7272.4072.407,382
7/2/201272.3373.2372.3272.8828,152
6/29/201272.1672.4371.9772.2628,154
6/28/201273.4173.4173.0973.1418,425
6/27/201272.8873.0272.7572.918,478
6/26/201272.6573.0972.6072.7828,558
6/25/201272.8173.0872.8173.077,043
6/22/201272.5272.6772.1472.154,153
6/21/201272.8473.2572.8473.079,040
6/20/201271.9572.7471.7272.5939,597
6/19/201272.8372.8372.3172.389,232
6/18/201273.2273.2973.0573.112,965
6/15/201272.9573.0972.8772.896,596
6/14/201272.6972.8272.3072.3920,830
6/13/201272.0472.9271.8972.7343,685
6/12/201272.1072.4471.9271.9318,580
6/11/201272.1372.9872.1372.7675,754
6/8/201273.0173.1171.9772.2365,635
6/7/201272.0072.4171.8772.3692,601
6/6/201273.5673.5672.2372.2589,835
6/5/201273.9873.9873.5173.518,648
6/4/201274.3474.7374.2074.3019,446
6/1/201274.0274.9674.0274.9557,945
5/31/201273.2174.1473.2073.339,635
5/30/201272.4272.8272.4172.815,141
5/29/201271.4171.4971.1471.145,840
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center