$50.14 0.00 (%) SPDR Nuv Brc Shs -

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFI historical data

Date Open High Low Close Volume
9/28/201650.1950.2350.1450.14145,046
9/27/201650.1450.2150.1250.18107,376
9/26/201650.0950.1850.0950.13187,185
9/23/201650.0750.1450.0350.05104,304
9/22/201650.0250.0850.0250.04119,257
9/21/201650.0050.0549.9250.00150,129
9/20/201650.0050.0449.9749.97119,416
9/19/201650.0250.0349.9750.0087,064
9/16/201650.0250.0349.9749.9877,708
9/15/201650.0150.0649.9749.99124,069
9/14/201650.0150.1050.0150.04135,899
9/13/201650.2050.2050.0250.04434,059
9/12/201650.1950.2550.1650.16571,334
9/9/201650.2650.2850.1950.20294,167
9/8/201650.3650.3950.2650.3199,407
9/7/201650.4450.4950.3450.34166,645
9/6/201650.4050.4550.3450.42195,845
9/2/201650.4150.4250.3450.38185,083
9/1/201650.4250.4950.3750.40190,988
8/31/201650.5050.5550.4850.52271,522
8/30/201650.5450.5450.4950.50166,670
8/29/201650.5450.5950.5150.59100,599
8/26/201650.5050.5750.4050.42168,954
8/25/201650.5050.5150.4350.46111,708
8/24/201650.5250.5550.4350.4894,015
8/23/201650.4850.5550.4850.50124,017
8/22/201650.4950.5550.4450.50274,604
8/19/201650.4550.4950.4050.41131,774
8/18/201650.4550.5350.4550.49232,429
8/17/201650.4050.4550.3550.4592,706
8/16/201650.4550.4650.3750.40114,772
8/15/201650.4250.4250.3450.3586,678
8/12/201650.3450.4950.3450.40524,505
8/11/201650.3350.3550.2550.25273,674
8/10/201650.3150.3750.2850.33415,537
8/9/201650.2650.3250.2550.31338,139
8/8/201650.2550.2950.2350.29211,342
8/5/201650.3250.3650.2150.22154,138
8/4/201650.3350.3650.3150.31254,366
8/3/201650.2950.3350.2250.25287,804
8/2/201650.3050.3650.2350.26354,052
8/1/201650.3650.4250.3050.31158,055
7/29/201650.5550.5550.4550.50177,557
7/28/201650.3550.4550.3550.45428,241
7/27/201650.3350.4050.3050.34233,633
7/26/201650.2850.3350.2650.28257,035
7/25/201650.3250.3350.2650.26230,440
7/22/201650.2750.3650.2350.281,900,320
7/21/201650.2350.3450.2350.32424,106
7/20/201650.3450.3450.2550.271,030,120
7/19/201650.3750.3750.3150.31206,117
7/18/201650.3650.4050.2850.35148,668
7/15/201650.5350.5350.3450.34332,820
7/14/201650.5250.5250.4150.42253,611
7/13/201650.5550.6750.5050.53136,768
7/12/201650.6250.6850.5250.53640,390
7/11/201650.5950.7550.5950.62156,983
7/8/201650.7850.8150.6650.72113,286
7/7/201650.7850.7850.6850.73206,382
7/6/201650.8450.8450.7150.73139,690
7/5/201650.7350.7650.7150.71891,062
7/1/201650.6650.6650.5550.62173,447
6/30/201650.6550.6550.5850.59515,648
6/29/201650.6950.6950.5750.57170,116
6/28/201650.5650.8850.5650.74138,168
6/27/201650.6750.8050.5150.76430,088
6/24/201650.7950.9850.4850.52247,864
6/23/201650.1050.3650.0550.05211,513
6/22/201650.2850.4150.2250.24184,901
6/21/201650.3250.3250.2350.23157,392
6/20/201650.3550.3650.2750.27190,504
6/17/201650.4350.4750.3350.39103,363
6/16/201650.2950.4050.0950.39242,963
6/15/201650.2250.3650.1950.30111,213
6/14/201650.2050.2650.1350.23231,754
6/13/201650.1250.2850.1250.18357,814
6/10/201650.0050.0749.9150.07140,872
6/9/201649.9349.9849.8849.97351,090
6/8/201649.8449.9949.7849.88649,347
6/7/201649.7549.8549.7549.80163,589
6/6/201649.8349.8649.7149.72227,238
6/3/201649.7049.7949.7049.76240,711
6/2/201649.6949.6949.6449.65477,980
6/1/201649.7149.7149.6449.64140,530
5/31/201649.6649.7349.6449.70232,599
5/27/201649.8849.8849.6949.69165,262
5/26/201649.7449.7749.7049.76149,486
5/25/201649.7549.9349.7149.73228,175
5/24/201649.7749.8049.7149.73298,556
5/23/201649.8549.8549.8049.83122,152
5/20/201649.8249.8949.8149.84163,437
5/19/201649.8949.9249.8549.86224,079
5/18/201650.0250.0249.8349.83319,108
5/17/201649.9050.0249.9049.99251,282
5/16/201649.9949.9949.8549.87157,935
5/13/201649.9750.0149.9350.01138,646
5/12/201649.9449.9449.7449.90238,959
5/11/201649.8449.9349.8349.93421,255
5/10/201649.8549.9449.7849.83115,526
5/9/201649.6449.9449.6449.84213,015
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center