$69.07 0.00 (%) SPDR Blmrg Brcl Shs -

Dec. 2, 2016 | 04:00 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
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
9/25/201467.1767.5667.1767.4916,443
9/24/201467.1167.2366.7666.799,992
9/23/201466.8567.1966.8167.1922,706
9/22/201466.7566.9166.6566.8065,931
9/19/201466.1866.6366.0266.6310,036
9/18/201465.9566.1365.7965.9218,339
9/17/201466.2566.2865.7265.7453,348
9/16/201466.2266.3365.9465.9916,402
9/15/201466.3866.4066.0666.1763,659
9/12/201466.3366.3865.9666.1095,515
9/11/201467.1367.2066.7866.7846,479
9/10/201466.9867.5266.8566.89153,676
9/9/201467.2667.4067.2367.3826,870
9/8/201467.6567.8367.2167.3212,717
9/5/201467.8367.8367.1767.257,237
9/4/201467.7967.9167.4267.4431,933
9/3/201467.9268.1767.6868.1726,026
9/2/201470.7770.8166.9167.84171,468
8/29/201469.1769.3169.0869.088,970
8/28/201469.1969.2869.0269.1410,696
8/27/201468.4968.7368.3268.613,577
8/26/201468.6368.6368.2368.2640,197
8/25/201468.2868.4668.1968.4314,152
8/22/201468.1268.2367.7168.1811,042
8/21/201467.6067.9267.6067.848,426
8/20/201467.6567.6567.3467.5410,854
8/19/201468.2068.2067.5867.6212,351
8/18/201468.0968.1567.7267.8023,051
8/15/201467.9268.8067.9268.3435,337
8/14/201467.5067.7067.0067.705,234
8/13/201467.1867.2766.9267.2113,864
8/12/201467.4867.4866.8766.8771,176
8/11/201467.3467.4067.1767.266,681
8/8/201467.5067.7067.2367.3019,720
8/7/201467.0267.3866.9967.3610,649
8/6/201467.2867.3766.7666.7610,459
8/5/201466.6166.8766.2966.8015,297
8/4/201466.9666.9666.5966.6149,996
8/1/201465.9566.9265.9566.69153,608
7/31/201466.1166.4666.1166.3927,056
7/30/201466.9767.1166.5366.5718,118
7/29/201467.4167.5067.2967.4311,262
7/28/201467.2767.3967.1667.166,534
7/25/201467.1567.2967.0467.296,711
7/24/201466.7566.7566.5966.668,092
7/23/201467.2167.2967.2167.234,621
7/22/201467.1067.1166.8067.117,287
7/21/201466.9667.2166.9667.0413,464
7/18/201466.9366.9366.5366.7013,327
7/17/201466.5266.9666.4166.9119,647
7/16/201465.8566.1065.8466.1014,898
7/15/201465.8366.0965.6765.948,286
  • Showing 501-600 of 1,251 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center