$72.02 -1.05 (%) SPDR Brcl LngTr Shs - NYSEARCA

Dec. 18, 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
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
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
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center