SPDR Nuv Brc Shs  $23.77

up +0.06


25/7/2014 10:04 AM  |  NYSEARCA : TFI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFI historical data

Date Open High Low Close Volume
7/24/201423.7423.7623.7023.71200,933
7/23/201423.7423.7723.7323.75431,656
7/22/201423.7323.7523.7123.72105,449
7/21/201423.7523.7523.7023.72285,330
7/18/201423.7023.7223.6823.71149,611
7/17/201423.6423.7123.6423.69343,701
7/16/201423.6323.6623.6023.64158,755
7/15/201423.6023.6223.5723.61178,617
7/14/201423.5523.5923.5323.59340,958
7/11/201423.5423.5823.5123.5598,678
7/10/201423.5323.5623.5123.54135,168
7/9/201423.5623.5623.4923.51233,220
7/8/201423.5623.5923.5523.55188,388
7/7/201423.5523.5523.5123.53141,017
7/3/201423.5223.5323.4823.51133,335
7/2/201423.5823.5923.5023.50282,249
7/1/201423.6623.6723.5823.59372,879
6/30/201423.7223.7323.6823.68188,637
6/27/201423.6923.7123.6823.7185,312
6/26/201423.6823.7323.6423.71223,531
6/25/201423.6323.6723.6323.65167,462
6/24/201423.6123.6323.5923.62118,883
6/20/201423.5623.5723.5423.57109,132
6/19/201423.5523.5923.5323.55131,012
6/18/201423.5323.5723.5223.54192,007
6/17/201423.5423.5523.5123.53189,714
6/16/201423.5523.5523.5223.52141,472
6/13/201423.5123.5223.4823.5199,087
6/12/201423.5123.5523.5123.53326,620
6/11/201423.5423.5723.5123.51251,083
6/10/201423.5923.6523.5323.53212,638
6/9/201423.6023.6523.5723.59193,338
6/6/201423.6323.6523.5923.60246,410
6/5/201423.5823.6123.5723.61134,117
6/4/201423.6123.6423.5723.61166,637
6/3/201423.6823.8123.6123.64221,107
6/2/201423.7123.7423.6623.69319,942
5/30/201423.7823.8123.7623.77196,614
5/29/201423.7823.8223.7623.79239,485
5/28/201423.7323.7823.7223.78145,677
5/27/201423.7323.7323.6923.71205,030
5/23/201423.7123.7223.7023.7265,986
5/22/201423.7023.7123.6723.71192,376
5/21/201423.7223.7323.6823.69162,880
5/20/201423.7623.7623.7323.7599,084
5/19/201423.7623.8723.7423.75198,869
5/16/201423.7623.7623.7323.73117,990
5/15/201423.7023.7623.6923.74194,901
5/13/201423.5723.6223.5723.59168,439
5/12/201423.5723.5823.5423.56169,311
5/8/201423.5823.5823.5223.55133,575
5/7/201423.5223.5423.5123.54136,763
5/6/201423.5023.5323.5023.52184,114
5/5/201423.4923.5323.4823.49219,505
5/2/201423.4823.5223.4423.49192,185
5/1/201423.5023.5023.4623.49185,390
4/30/201423.5223.5623.5023.56306,057
4/29/201423.5123.5723.5023.50109,556
4/28/201423.5523.5623.5123.54144,806
4/25/201423.5223.5523.5223.5477,017
4/24/201423.5123.5323.5023.52209,591
4/23/201423.5123.5323.4923.51253,570
4/22/201423.4923.6023.4723.50190,379
4/21/201423.4623.5123.4623.51250,129
4/17/201423.4823.5023.4323.44372,353
4/16/201423.4923.4923.4523.47404,896
4/15/201423.5023.5023.4323.49153,935
4/14/201423.4723.4723.4323.43201,135
4/11/201423.4523.4723.4223.46423,376
4/10/201423.3423.4023.3323.40366,566
4/9/201423.2923.3123.2723.31395,052
4/8/201423.2823.3023.2723.28181,856
4/7/201423.2723.2923.2423.29269,994
4/4/201423.1923.2623.1823.26159,047
4/3/201423.1723.1823.1523.17145,793
4/2/201423.1923.1923.1523.17171,989
4/1/201423.2123.2423.1823.18387,082
3/31/201423.2523.3023.2323.25471,277
3/28/201423.2623.2723.2223.24224,081
3/27/201423.2123.2623.1923.25190,615
3/26/201423.1323.2123.1323.21274,273
3/25/201423.1123.1623.1123.14293,103
3/24/201423.1823.2323.1323.14366,352
3/21/201423.1923.1923.1423.18491,850
3/20/201423.2223.2223.1623.17224,453
3/19/201423.2523.2923.1623.19231,837
3/18/201423.3323.3323.2523.26190,805
3/17/201423.3123.3223.2923.32246,441
3/14/201423.2523.3123.2423.30261,817
3/13/201423.2023.2723.1923.24680,117
3/12/201423.1723.2223.1723.19305,439
3/11/201423.1223.1723.1223.17194,413
3/10/201423.1523.1523.1223.13186,107
3/7/201423.2023.2023.1323.15289,402
3/6/201423.2423.2523.1423.21236,584
3/5/201423.3023.3523.2523.26287,347
3/4/201423.3323.3423.2823.29120,993
3/3/201423.2623.3423.2623.33260,868
2/28/201423.3223.3623.2823.29612,858
2/27/201423.2523.3023.2523.29207,726
Trading Center