SPDR Brcl LngTr Shs  $66.75

down -0.48


24/7/2014 09:30 AM  |  NYSEARCA : TLO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO historical data

Date Open High Low Close Volume
10/4/201171.5271.7270.2970.7322,021
10/3/201170.1471.1069.9171.09185,996
9/30/201169.3869.6968.8669.6711,600
9/29/201167.9268.6567.9268.263,708
9/28/201167.8567.8567.3067.8010,707
9/27/201167.7168.1567.4767.91142,588
9/26/201169.3569.6268.6968.7614,741
9/23/201171.0571.0569.7569.8716,986
9/22/201170.2671.1870.1570.8630,146
9/21/201166.9191.7966.8768.8653,549
9/20/201166.9567.1166.6367.0410,089
9/19/201166.8867.3066.8867.196,542
9/16/201165.3665.9365.2165.836,895
9/15/201165.7865.9765.4065.4029,153
9/14/201165.8266.3265.7466.226,232
9/13/201166.5666.5665.8666.008,827
9/12/201167.1868.0066.4266.7039,545
9/9/201166.0466.6765.8866.5346,600
9/8/201165.9066.0465.4765.983,542
9/7/201165.8965.8965.2665.693,766
9/6/201166.8067.0266.3366.338,404
9/2/201165.4265.7965.3865.784,775
9/1/201163.4964.1562.9964.154,346
8/31/201164.1364.1363.6563.736,250
8/30/201163.7964.1163.7963.981,900
8/29/201162.9363.1562.8763.057,294
8/26/201163.7163.8563.6163.775,146
8/25/201162.9563.4862.9563.448,726
8/24/201163.7563.8162.8462.842,120
8/23/201164.6365.0464.4664.901,949
8/22/201164.8865.3264.8865.1310,276
8/19/201165.1265.3964.9064.9510,083
8/18/201164.8465.0964.4664.802,666
8/17/201163.0363.7962.9163.791,699
8/16/201162.1163.0862.1162.872,380
8/15/201162.3462.3862.1562.153,649
8/12/201162.4262.5962.1762.5110,826
8/11/201163.5465.1161.5261.7910,842
8/10/201163.4664.3663.3564.2212,846
8/9/201162.0564.0160.8462.3866,446
8/8/201161.1662.4460.9562.444,347
8/5/201161.1262.0060.8060.944,534
8/4/201160.5762.0260.5762.026,980
8/3/201160.7960.7960.0960.3341,936
8/2/201159.6361.0659.6360.086,682
8/1/201158.7358.7358.7358.73600
7/29/201157.8859.1957.8858.3539,154
7/28/201157.4057.5357.3257.327,127
7/27/201157.0857.1656.9657.161,349
7/26/201157.1557.2557.1557.202,798
7/25/201156.7757.0056.7756.983,971
7/22/201157.1257.3257.1257.326,281
7/21/201156.9757.1156.7656.9719,039
7/20/201157.3757.5557.3257.3235,300
7/19/201157.0757.6457.0057.642,049
7/18/201157.3857.4057.0857.113,224
7/15/201157.2057.4157.2057.413,500
7/14/201157.6157.7457.3557.355,393
7/13/201157.6758.0957.3558.0560,902
7/12/201157.9657.9657.5057.798,295
7/11/201157.2157.6157.2157.542,800
7/8/201156.8056.9856.8056.963,053
7/7/201155.9956.1255.8856.121,951
7/6/201156.2456.3756.2256.361,527
7/5/201156.0956.1056.0256.02560
7/1/201156.1056.1055.7455.72764
6/30/201156.1956.2755.8256.157,265
6/29/201156.5156.5156.3056.301,466
6/28/201157.0257.0556.7156.713,687
6/27/201157.7957.7957.1657.161,025
6/24/201157.8858.0457.8857.9613,170
6/23/201157.8657.9957.8357.9610,921
6/22/201157.7657.7657.4757.474,596
6/21/201157.4857.5257.3557.523,208
6/20/201157.8657.8657.5957.7210,773
6/17/201157.6757.7357.6057.699,200
6/16/201157.7557.9657.6257.8925,685
6/15/201157.3857.5157.3857.428,494
6/14/201156.9757.0356.9756.99503
6/13/201157.7057.7957.5757.571,565
6/10/201157.7057.8157.6457.752,953
6/9/201157.8457.8457.4457.441,740
6/8/201157.4657.6257.4657.591,468
6/7/201156.8656.8856.8656.87683
6/6/201156.9057.0656.9057.06300
6/3/201157.5057.5056.9757.367,331
6/2/201157.4757.6657.1857.18843
6/1/201157.8958.0457.8658.041,625
5/31/201157.2157.3657.1857.36770
5/27/201157.1257.2857.0857.221,729
5/26/201157.2757.3757.2257.372,367
5/25/201157.2157.2556.9456.9416,449
5/24/201156.8257.1256.8257.111,301
5/23/201156.9457.1356.9457.0516,768
5/20/201156.6456.6456.6456.64637
5/19/201156.4456.7656.4456.763,638
5/18/201156.9756.9756.7356.81790
5/17/201157.0657.2057.0657.131,107
5/16/201156.6556.8956.5356.892,356
5/13/201156.5956.5956.5956.59133
Trading Center