SPDR Brcl LngTr Shs  $69.08

down -0.06


29/8/2014 02:59 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
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
3/6/201268.2568.4668.2468.2614,333
3/5/201267.8968.1167.7467.7417,252
3/2/201267.9768.2067.8867.9415,905
3/1/201267.5467.7567.2267.578,882
2/29/201268.6668.6668.0568.2617,455
2/28/201268.9769.1368.5068.6385,752
2/27/201268.7868.9768.6268.866,829
2/24/201268.0468.3068.0068.233,269
2/23/201267.5668.0767.4867.924,431
2/22/201267.4367.7867.4167.735,218
2/21/201267.4267.4567.0267.353,636
2/17/201267.4467.7767.3967.779,194
2/16/201268.2468.3167.7667.887,404
2/15/201268.5468.6868.4268.436,228
2/14/201268.2268.6168.1668.617,597
2/13/201267.8768.0467.7868.043,757
2/10/201267.8968.2067.8968.0511,426
2/9/201267.4967.5166.7367.1734,148
2/8/201267.5967.8567.4867.707,118
2/7/201267.8167.8167.4667.538,496
2/6/201267.8668.3667.7568.2711,816
2/3/201267.8667.9867.5267.8091,039
2/2/201269.0169.2768.9769.1341,706
2/1/201269.4469.4468.9569.147,458
1/31/201269.3070.0269.2969.975,360
1/30/201269.5069.7069.4569.605,930
1/27/201268.4168.6768.1568.609,110
1/26/201267.8668.2467.8668.244,565
1/25/201267.8768.4267.8767.934,826
1/24/201267.8667.8667.3467.5713,586
1/23/201267.5567.7067.2667.4810,621
1/20/201268.1868.3867.9167.9211,667
1/19/201269.1569.2968.4668.5356,676
1/18/201270.3270.3269.5069.559,704
1/17/201270.0170.3069.9770.2311,224
1/13/201270.0270.2569.9569.979,225
1/12/201269.4469.4969.1469.3513,877
1/11/201269.0069.4769.0069.4714,918
1/10/201268.3868.8968.3668.5815,284
1/9/201268.6669.2068.6668.7514,433
1/6/201268.6368.8468.5868.666,847
1/5/201268.5969.0068.3468.353,910
1/4/201268.8668.8668.3468.521,990
1/3/201269.0969.4668.8369.029,438
12/30/201170.0070.3269.9369.932,626
12/29/201169.6869.9669.5069.961,984
12/28/201168.8469.7068.8469.709,003
12/27/201168.4668.5968.3868.592,585
12/23/201168.6568.6568.2068.3611,926
12/22/201169.4469.5469.1269.146,523
12/21/201169.7269.7268.9269.082,238
12/20/201170.6470.6469.7069.799,994
12/19/201170.5871.2770.5871.187,369
12/16/201170.0970.6670.0970.536,341
12/15/201169.7069.8569.5169.836,077
12/14/201169.2870.0969.2870.099,780
12/13/201168.0369.0668.0368.887,093
12/12/201168.3068.5568.2468.382,219
12/9/201168.8968.8967.6867.684,850
12/8/201168.4868.7968.4868.713,431
12/7/201168.0668.3867.6968.1810,832
12/6/201168.1268.3867.7967.842,963
12/5/201167.7468.5067.7468.4825,800
12/2/201167.6168.4467.5368.397,395
12/1/201167.3768.0066.8367.775,637
11/30/201168.4168.5767.9668.286,384
11/29/201169.2469.7069.2469.372,484
11/28/201168.5670.5668.5669.779,887
11/25/201170.2070.2069.7469.8621,390
11/23/201169.9170.9169.9070.8817,103
11/22/201169.4969.8769.2969.875,474
11/21/201169.5269.7569.3369.3622,120
11/18/201168.9369.0368.6868.8830,488
11/17/201168.6069.4268.5169.2342,597
11/16/201168.2868.5568.1968.5413,344
11/15/201168.2368.4167.8668.025,092
11/14/201167.5468.2467.5168.2021,423
11/11/201167.2367.2867.0867.217,401
Trading Center