$75.42 +0.83 (%) SPDR Brcl LngTr Shs - NYSEARCA

Mar. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO historical data

Date Open High Low Close Volume
6/7/201272.0072.4171.8772.3692,601
6/6/201273.5673.5672.2372.2589,835
6/5/201273.9873.9873.5173.518,648
6/4/201274.3474.7374.2074.3019,446
6/1/201274.0274.9674.0274.9557,945
5/31/201273.2174.1473.2073.339,635
5/30/201272.4272.8272.4172.815,141
5/29/201271.4171.4971.1471.145,840
5/25/201271.3671.4171.2271.418,385
5/24/201271.3571.3571.0271.162,334
5/23/201271.4271.9271.4071.5014,345
5/22/201270.9770.9770.6470.879,416
5/21/201271.6271.8571.5271.6418,502
5/18/201271.3771.9271.2871.8445,234
5/17/201270.7371.7070.7371.704,097
5/16/201270.2670.7270.0070.6310,255
5/15/201270.2570.4370.1570.432,268
5/14/201270.2370.3770.1370.2911,316
5/11/201269.4569.4569.2969.408,625
5/10/201268.6268.9068.4368.903,821
5/9/201269.3769.4268.8768.9911,658
5/8/201268.9769.3268.9769.002,676
5/7/201268.7068.7068.6068.705,049
5/4/201268.3568.6668.3368.611,788
5/3/201267.9568.2067.9568.142,795
5/2/201268.1568.1868.0568.138,399
5/1/201268.2968.2967.6167.734,537
4/30/201268.3968.4168.2268.224,464
4/27/201268.1468.2167.9668.181,742
4/26/201268.2468.2767.8468.111,218
4/25/201267.7468.0767.4967.8618,267
4/24/201268.3768.4368.0568.0540,468
4/23/201268.6168.6168.4268.423,656
4/20/201267.7268.0467.7068.021,123
4/19/201268.1168.2068.0268.021,117
4/18/201267.9467.9567.8867.952,328
4/17/201267.7867.8367.6267.754,102
4/16/201267.8068.2467.8068.088,045
4/13/201267.5567.9267.5467.929,707
4/12/201267.2667.2666.9366.953,826
4/11/201267.3367.4567.1867.257,943
4/10/201267.4468.0667.3467.912,926
4/9/201267.3067.3067.1067.176,409
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
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center