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
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
5/12/201156.5256.5256.0456.041,785
5/11/201156.1956.5556.1256.463,297
5/10/201156.4456.5056.2756.321,704
5/9/201156.4556.5256.4556.481,339
5/6/201156.1556.2556.1556.202,575
5/5/201156.6756.6856.6756.671,200
5/4/201156.1756.2956.1556.207,060
5/3/201155.9855.9855.9255.92500
5/2/201155.5655.7755.5355.537,207
4/29/201155.6455.7355.6355.732,350
4/28/201155.5555.6455.5255.591,200
4/27/201155.5955.5955.5955.59121
4/26/201155.4755.7855.4755.752,192
4/25/201155.1355.1355.1255.12200
4/21/201155.2255.3155.1155.129,877
4/20/201155.4055.4055.2055.26760
4/19/201155.2955.4155.2955.411,778
4/18/201155.2555.2755.2255.222,700
4/15/201154.9455.1054.8255.061,972
4/14/201154.5054.6254.5054.561,117
4/13/201154.4454.4454.3254.321,290
4/12/201154.3854.3854.3654.38664
4/11/201153.6953.9353.6953.701,621
4/8/201153.7153.7653.6053.7681,449
4/7/201154.0454.0951.1253.8423,009
4/6/201154.6454.6454.0954.2093,113
4/5/201154.8554.8854.6754.741,562
4/4/201155.0655.0654.8854.88606
4/1/201154.5054.9554.5054.951,247
3/31/201155.1355.1554.8254.869,405
3/30/201154.8454.9354.8454.91878
3/29/201154.7954.7954.7154.741,933
3/28/201154.8554.9754.8554.971,644
3/25/201155.0055.0054.8454.841,376
3/24/201155.3155.3155.1655.182,943
3/23/201155.5955.5955.5555.551,300
3/22/201155.5455.5655.5455.56554
3/21/201155.4055.5655.4055.41975
3/18/201155.3255.6555.3255.511,990
3/17/201155.5755.8155.4855.761,437
3/16/201155.7156.2955.6755.982,988
3/15/201155.4155.4155.1455.206,503
3/14/201154.7054.9554.7054.811,790
3/11/201154.9754.9754.6054.724,773
3/10/201154.4154.8954.3554.894,638
3/9/201153.9254.3053.9254.243,322
3/8/201153.9853.9853.6753.67562
3/7/201153.7554.3053.7554.175,566
3/4/201153.8854.3153.8854.2261,638
3/3/201154.0754.0753.8153.9215,139
3/2/201154.4954.5154.4954.511,280
3/1/201154.6354.7554.6354.70615
2/28/201155.0255.1754.9755.111,998
2/25/201154.8154.9754.8154.94758
2/24/201154.7954.8554.6654.663,412
2/23/201154.4754.4754.3454.382,500
2/22/201153.9954.3053.9954.303,669
2/18/201153.4853.6553.4853.642,624
2/17/201153.8653.9153.7053.842,150
2/16/201153.7153.7353.5953.731,418
2/15/201153.7553.8453.5353.791,890
2/14/201153.4953.7953.4953.791,600
2/11/201153.2953.5453.1453.378,995
2/10/201153.1753.1953.0353.032,873
2/9/201153.0553.3853.0053.3215,545
2/8/201153.3853.3953.3053.357,384
2/7/201153.0453.3753.0453.3720,875
2/4/201153.5153.5153.0553.2210,938
2/3/201153.8753.9553.7253.722,647
2/2/201154.3554.3553.8153.932,092
2/1/201154.2354.2854.0954.091,475
1/31/201154.8754.8754.5654.747,953
1/28/201155.0055.0055.0055.002,032
Trading Center