SPDR Brcl LngTr Shs  $66.57

down -0.86


30/7/2014 04:00 PM  |  NYSEARCA : TLO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO historical data

Date Open High Low Close Volume
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
5/25/201271.3671.4171.2271.418,385
5/24/201271.3571.3571.0271.162,334
5/23/201271.4271.9271.4071.5014,345
5/22/201270.9770.9770.6470.879,416
5/21/201271.6271.8571.5271.6418,502
5/18/201271.3771.9271.2871.8445,234
5/17/201270.7371.7070.7371.704,097
5/16/201270.2670.7270.0070.6310,255
5/15/201270.2570.4370.1570.432,268
5/14/201270.2370.3770.1370.2911,316
5/11/201269.4569.4569.2969.408,625
5/10/201268.6268.9068.4368.903,821
5/9/201269.3769.4268.8768.9911,658
5/8/201268.9769.3268.9769.002,676
5/7/201268.7068.7068.6068.705,049
5/4/201268.3568.6668.3368.611,788
5/3/201267.9568.2067.9568.142,795
5/2/201268.1568.1868.0568.138,399
5/1/201268.2968.2967.6167.734,537
4/30/201268.3968.4168.2268.224,464
4/27/201268.1468.2167.9668.181,742
4/26/201268.2468.2767.8468.111,218
4/25/201267.7468.0767.4967.8618,267
4/24/201268.3768.4368.0568.0540,468
4/23/201268.6168.6168.4268.423,656
4/20/201267.7268.0467.7068.021,123
4/19/201268.1168.2068.0268.021,117
4/18/201267.9467.9567.8867.952,328
4/17/201267.7867.8367.6267.754,102
4/16/201267.8068.2467.8068.088,045
4/13/201267.5567.9267.5467.929,707
4/12/201267.2667.2666.9366.953,826
4/11/201267.3367.4567.1867.257,943
4/10/201267.4468.0667.3467.912,926
4/9/201267.3067.3067.1067.176,409
4/5/201265.5965.8865.5965.80565
4/4/201265.2665.4165.0965.291,027
4/3/201265.8366.0364.6964.7219,610
4/2/201265.9165.9165.9165.91493
3/30/201266.4466.4565.5065.501,863
3/29/201266.4166.4266.2566.3610,287
3/28/201265.8366.1865.8366.043,695
3/27/201265.7166.1165.7166.094,844
3/26/201265.7565.7565.2365.7325,000
3/23/201265.6965.9265.6765.8512,666
3/22/201265.5065.5065.3165.412,525
3/21/201264.7665.2564.7665.183,336
3/20/201264.5164.6964.2964.5212,439
3/19/201264.9665.0164.1864.4340,385
3/16/201264.6865.0564.5265.058,166
3/15/201264.8865.1264.8865.035,530
3/14/201265.7765.7764.8664.898,873
3/13/201267.1067.1066.4366.4310,420
3/12/201267.6267.6467.4567.466,328
3/9/201267.2467.2467.1267.21728
3/8/201267.6767.6767.4067.476,504
3/7/201268.2368.3067.9368.0715,691
Trading Center