$23.67 -0.04 (%) SPDR Nuv Brc Shs - NYSEARCA

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFI historical data

Date Open High Low Close Volume
5/22/201523.6823.7023.6623.67210,673
5/21/201523.6823.7323.6723.71228,423
5/20/201523.6823.7223.6623.67255,083
5/19/201523.6923.7123.6323.67427,900
5/18/201523.7623.7923.6823.69489,872
5/15/201523.7823.8023.7623.79630,217
5/14/201523.7623.8023.7623.77614,716
5/13/201523.7723.8023.7323.76336,966
5/12/201523.7723.7823.7323.76386,793
5/11/201523.8023.8223.7323.76561,395
5/8/201523.8323.8623.8223.83309,684
5/7/201523.7623.8023.7623.80257,101
5/6/201523.8423.8523.7523.76711,369
5/5/201523.8623.8723.8123.86326,197
5/4/201523.8923.8923.8323.85450,658
5/1/201523.9023.9523.8323.85745,220
4/30/201523.9824.0223.9524.02433,159
4/29/201524.0224.0523.9724.03339,591
4/28/201524.0824.0924.0324.05272,809
4/27/201524.1324.1324.0624.08562,910
4/24/201524.1024.1524.0824.11277,930
4/23/201524.0924.1024.0624.08256,252
4/22/201524.1324.1624.0724.07294,400
4/21/201524.1824.2024.1324.15300,440
4/20/201524.1924.2024.1524.18405,986
4/17/201524.1824.2124.1424.19840,687
4/16/201524.1824.1924.1324.17291,568
4/15/201524.1624.2024.1624.17259,489
4/14/201524.1724.2024.1524.17208,149
4/13/201524.1724.1724.1324.14232,509
4/10/201524.1624.1824.1124.14350,138
4/9/201524.1524.1824.1124.12252,089
4/8/201524.1724.1824.1424.14197,023
4/7/201524.2024.2024.1424.15379,735
4/6/201524.2024.2224.1724.18333,051
4/2/201524.1724.2224.1224.14302,729
4/1/201524.2024.2224.1824.18506,278
3/31/201524.1824.2524.1824.22337,796
3/30/201524.2624.2924.1824.21169,856
3/27/201524.1824.2324.1524.23332,903
3/26/201524.2024.2224.1724.19340,077
3/25/201524.2324.2724.1924.22205,518
3/24/201524.2424.2724.2024.25376,574
3/23/201524.2324.2524.2324.24237,994
3/20/201524.2024.2424.1924.20278,622
3/19/201524.1524.1924.1524.17263,800
3/18/201524.0824.1824.0424.17478,989
3/17/201524.0424.0724.0024.03534,764
3/16/201524.0324.0524.0124.04193,564
3/13/201523.9624.0323.9624.01190,499
3/11/201523.9823.9823.9123.92190,176
3/10/201523.9423.9823.9323.93445,551
3/9/201523.8923.9623.8923.94343,297
3/6/201523.9823.9923.8623.87429,756
3/5/201524.0724.0724.0124.02142,087
3/4/201524.0424.0824.0324.03400,931
3/3/201524.0624.0824.0224.03272,983
3/2/201524.1924.1924.0324.05416,466
2/27/201524.2224.2424.1924.24384,402
2/26/201524.1824.2124.1624.16263,055
2/25/201524.2124.2224.1524.22393,634
2/24/201524.1724.2224.1324.21369,417
2/23/201524.1524.1824.1224.16377,844
2/20/201524.1524.1524.0824.08453,582
2/19/201524.1224.1424.0824.08447,314
2/18/201524.1324.1624.0824.15333,065
2/17/201524.1424.1424.0724.11646,648
2/13/201524.1124.1524.1124.12359,390
2/12/201524.1724.1824.1324.14361,264
2/11/201524.2124.2124.1624.17383,164
2/10/201524.2824.3124.1924.20320,340
2/9/201524.3324.3324.2824.29335,673
2/6/201524.4324.4324.3024.31468,458
2/5/201524.4724.4824.4324.47339,898
2/4/201524.4524.5124.4224.50410,243
2/3/201524.5624.5624.4724.47335,589
2/2/201524.6524.6524.5524.59484,657
1/30/201524.6124.6824.5924.67579,847
1/29/201524.5724.6124.5524.59272,371
1/28/201524.5424.6224.5124.60601,911
1/27/201524.5224.5624.4724.51316,778
1/26/201524.4924.5124.4324.43487,095
1/23/201524.4624.4824.4324.461,191,720
1/22/201524.4724.4924.4224.44218,061
1/21/201524.5624.6124.4724.49275,432
1/20/201524.5424.5924.5424.55802,485
1/16/201524.5824.5824.4724.48294,155
1/15/201524.4524.5924.4524.56474,053
1/14/201524.5124.5124.4624.493,870,600
1/13/201524.4124.4424.3724.43662,252
1/12/201524.3924.4124.3424.40494,243
1/9/201524.3024.3524.2924.34286,400
1/8/201524.3224.3524.3024.31187,583
1/6/201524.2824.3624.2824.28708,851
1/5/201524.2424.2424.1924.22415,777
1/2/201524.1624.2224.1424.18581,801
12/31/201424.1024.1724.1024.16275,790
12/30/201424.0824.1124.0824.10205,974
12/29/201424.0724.1024.0124.08232,118
12/26/201424.0524.1024.0224.09218,229
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center