$69.38 -0.10 (%) SPDR Blmrg Brcl Shs -

Jan. 20, 2017 | 03:59 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
4/1/201463.3563.4063.1863.18220,385
3/31/201463.6663.8963.4763.8030,434
3/28/201464.1864.1863.7964.056,222
3/27/201464.2364.5264.0764.252,159
3/26/201463.5964.0263.5964.027,469
3/25/201463.5363.7063.3763.5818,977
3/24/201463.2863.8363.2863.746,482
3/21/201462.9863.3362.9863.335,375
3/20/201462.8363.0762.7562.7622,281
3/19/201463.3163.3162.7462.8823,329
3/18/201463.1263.3363.1163.3310,087
3/17/201463.4463.4563.1863.1817,532
3/14/201463.8663.8663.4863.6142,946
3/13/201462.5663.5962.5663.5927,002
3/12/201462.7462.8362.6862.834,501
3/11/201462.1662.3762.1162.3615,518
3/10/201462.1562.2762.1562.216,154
3/7/201462.0362.2262.0162.188,683
3/6/201462.6362.7162.5262.5534,703
3/5/201462.9263.1762.9063.0878,844
3/4/201463.5363.5362.9562.9980,757
3/3/201463.7263.8763.6363.83303,565
2/28/201463.4463.6963.1663.5610,391
2/27/201463.4463.6063.4063.5442,135
2/26/201463.0563.2462.9463.2215,946
2/25/201462.7962.9662.7962.956,055
2/24/201462.6062.6062.3462.419,134
2/21/201462.2662.5662.2662.563,682
2/20/201462.4562.4562.1162.3310,844
2/19/201462.8062.8562.4162.4116,878
2/18/201462.5562.6862.5562.673,735
2/14/201462.5662.5662.3762.4557,152
2/13/201462.5462.5662.4262.522,383
2/12/201462.2762.2762.0062.139,020
2/11/201462.5262.5462.3462.4618,013
2/10/201462.6162.7862.5162.784,129
2/7/201462.4762.8462.4762.657,516
2/6/201462.7962.7962.5162.6013,635
2/5/201463.1063.1462.8062.839,763
2/4/201463.6063.6063.2763.4257,201
2/3/201463.1763.9863.1163.96128,911
1/31/201463.3863.4663.2863.429,298
1/30/201462.9863.0462.7862.927,631
1/29/201462.9363.3262.7663.1836,253
1/28/201462.6162.6962.4762.6920,414
1/27/201462.8363.0362.5562.5529,055
1/24/201462.8562.9462.7362.9415,407
1/23/201462.1862.5762.1862.5610,169
1/22/201461.8262.0161.7961.834,495
1/21/201461.9062.0361.9061.9827,917
1/17/201461.5761.9361.5361.9067,080
1/16/201461.5961.6661.5961.631,675
1/15/201461.2061.3361.1561.332,655
1/14/201461.4361.5261.3661.395,487
1/13/201461.3661.7161.3661.5914,559
1/10/201461.0061.3861.0061.382,875
1/9/201460.4960.6560.4760.657,928
1/8/201460.1560.3760.1560.307,408
1/7/201460.4860.5260.4060.521,913
1/6/201460.2260.5460.2260.321,644
1/3/201459.9260.2159.9260.0710,984
1/2/201459.8560.1459.8560.1112,741
12/31/201360.2060.2059.5959.847,436
12/30/201360.1960.2960.1960.278,933
12/27/201360.0660.0659.8659.885,547
12/26/201360.3260.3260.2160.246,305
12/24/201360.4760.4760.4560.473,831
12/23/201361.1361.1360.9360.936,502
12/20/201360.9161.1960.7561.197,071
12/19/201360.3960.4160.2860.407,913
12/18/201360.5160.9260.3560.529,872
12/17/201360.4260.7960.4260.773,346
12/16/201360.8860.9360.4960.491,538
12/13/201360.6960.6960.6760.67911
12/12/201360.6360.6360.4660.511,811
12/11/201360.9260.9260.7560.753,710
12/10/201361.0561.0860.8161.0752,144
12/9/201360.4860.5860.4860.58520
12/6/201360.4860.5060.1960.37101,952
12/5/201360.3660.3660.3660.36100
12/4/201360.3960.4760.3060.413,354
12/3/201360.9661.0360.9260.945,218
12/2/201361.0361.0460.7660.785,924
11/29/201361.1361.3061.1361.29627
11/27/201361.3261.3961.2661.354,049
11/26/201361.4261.6161.4261.611,478
11/25/201361.2461.2461.1061.151,684
11/22/201360.8561.1060.8561.061,615
11/21/201360.3160.7160.2760.6414,128
11/20/201361.5061.5260.5060.51801
11/19/201361.6561.6961.3961.488,257
11/18/201361.7261.7261.7161.71200
11/15/201361.4261.4261.3961.39457
11/14/201361.2661.5961.2661.512,381
11/13/201361.1161.1161.0061.092,974
11/12/201360.7460.8260.7460.82506
11/11/201360.8160.9160.6760.6767,344
11/8/201361.1561.1560.8060.8054,704
11/7/201361.7462.2261.7462.222,880
11/6/201361.6361.7061.6161.703,052
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center