$24.11 +0.04 (%) SPDR Nuv Brc Shs - NYSEARCA

Dec. 19, 2014 | 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
12/19/201424.1124.1424.0424.11490,547
12/18/201424.1224.1324.0524.07398,769
12/17/201424.1824.2024.1024.11255,317
12/16/201424.1824.2324.1724.20242,466
12/15/201424.1424.1624.1124.14270,425
12/12/201424.1824.2024.1324.18416,665
12/11/201424.1524.1524.1024.12202,268
12/10/201424.0924.1724.0924.17167,553
12/9/201424.1124.1424.0224.12265,209
12/8/201424.0224.0824.0024.08143,161
12/5/201424.0624.0623.9823.99237,490
12/4/201424.0324.0724.0124.04194,679
12/3/201424.0124.0323.9924.00348,739
12/2/201424.0124.0123.9623.98436,095
12/1/201424.0324.0723.9924.01624,502
11/28/201424.0324.0724.0224.0567,672
11/26/201424.0124.0524.0024.02240,705
11/25/201423.9824.0323.9424.02193,248
11/24/201423.9523.9923.9523.99234,870
11/21/201423.9523.9823.9323.98268,800
11/20/201423.9723.9823.9423.97113,016
11/19/201423.9223.9223.8823.91252,388
11/19/201428.7428.8528.4128.80121,678
11/18/201423.9523.9523.9023.90327,214
11/17/201423.9623.9623.9123.91158,418
11/14/201423.9523.9923.9323.98347,191
11/13/201423.9723.9723.9223.93294,862
11/12/201423.9924.0123.9623.97400,695
11/11/201423.9223.9923.9223.98190,245
11/10/201423.9523.9723.9123.93247,316
11/7/201423.9123.9923.9023.97166,264
11/6/201423.9723.9723.9023.94229,137
11/5/201424.0024.0723.9523.97221,530
11/4/201424.0224.0423.9824.03300,995
11/3/201424.0224.0724.0224.04301,463
10/31/201424.0924.1424.0624.06281,569
10/30/201424.1324.1624.1224.12111,349
10/29/201424.1624.1924.1224.13256,516
10/28/201424.1724.2024.1124.14435,958
10/27/201424.1724.2324.1424.21400,449
10/24/201424.1324.1724.1224.16120,575
10/23/201424.1124.1824.0924.10377,097
10/22/201424.1624.1824.1024.18355,928
10/21/201424.2224.2424.1924.19369,498
10/20/201424.2924.3624.2524.28393,893
10/17/201424.3424.3624.2824.30744,237
10/16/201424.4624.4624.3224.33486,697
10/15/201424.4024.5924.3824.40558,563
10/14/201424.2624.3524.2624.29257,438
10/13/201424.2124.2824.2024.26230,828
10/10/201424.1524.2024.1424.20102,407
10/9/201424.0924.1524.0924.12356,011
10/8/201424.0324.1024.0324.08141,127
10/7/201424.0124.0824.0124.07288,020
10/6/201424.0124.0624.0124.04183,293
10/3/201424.0324.0523.9924.02191,097
10/2/201424.0024.0423.9924.02216,051
10/1/201423.9824.0523.9524.04375,505
9/30/201423.9924.0023.9424.00264,975
9/29/201423.9723.9923.9723.99132,953
9/26/201423.9423.9623.9223.93439,693
9/25/201423.9023.9723.8823.94336,805
9/24/201423.9123.9223.8623.86302,579
9/23/201423.8923.9223.8523.90310,269
9/22/201423.8623.8823.8423.87361,288
9/19/201423.8223.8623.8123.84192,078
9/18/201423.8423.8423.7923.80107,795
9/17/201423.8423.8623.7923.79162,474
9/16/201423.8123.8423.7923.80194,991
9/15/201423.8123.8623.7823.79166,898
9/12/201423.8323.8323.7823.81159,518
9/11/201423.8623.8723.8423.85214,976
9/10/201423.8623.8923.8223.82392,246
9/9/201423.8823.8823.8423.86336,620
9/8/201423.8823.9423.8623.88204,270
9/5/201423.9123.9323.8623.88138,920
9/4/201423.9023.9023.8423.86160,639
9/3/201423.9423.9423.8823.90162,704
9/2/201423.9523.9523.9123.91283,522
8/29/201424.0024.0923.9824.00169,063
8/28/201423.9924.0023.9623.96145,134
8/27/201423.9523.9823.9423.96234,368
8/26/201423.9423.9523.9123.92302,742
8/25/201423.8923.9323.8923.92230,268
8/22/201423.8923.9423.8723.87325,531
8/21/201423.8823.9123.8723.87229,001
8/20/201423.9223.9923.8623.87231,337
8/19/201423.9423.9423.9123.92120,147
8/18/201423.9823.9823.8923.9275,012
8/15/201423.8523.9423.8123.91192,568
8/14/201423.9023.9023.8423.86231,945
8/13/201423.8223.8723.8223.83413,266
8/12/201423.8823.8823.8023.83161,584
8/11/201423.8723.9023.8023.82160,366
8/8/201423.8123.8623.8123.83135,163
8/7/201423.7723.8223.7623.82394,821
8/6/201423.7323.7923.7223.76133,693
8/5/201423.6923.7423.6923.73183,104
8/4/201423.7423.7423.6923.71161,408
8/1/201423.7423.7623.7023.76139,972
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center