$47.01 0.00 (%) SPDR Nuv Blmbrg Shs -

Dec. 2, 2016 | 04:00 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

TFI historical data

Date Open High Low Close Volume
12/2/201646.8947.0846.8147.01709,112
12/1/201647.1047.1046.9147.02773,653
11/30/201647.3347.3347.2047.281,017,640
11/29/201647.5147.5947.3947.44999,141
11/28/201647.6447.7447.5547.601,141,380
11/25/201647.6247.7247.6247.67155,129
11/23/201647.6247.8247.5947.641,027,560
11/21/201648.1648.1647.8947.891,060,530
11/18/201647.9148.0647.9148.02403,419
11/17/201647.9548.0347.9047.94605,968
11/16/201648.0448.1147.9548.07773,550
11/15/201648.2848.3748.1348.17923,036
11/14/201648.5748.5748.0248.222,155,660
11/11/201648.6248.6648.5048.62575,744
11/10/201648.9248.9948.6548.861,423,290
11/9/201649.3049.3048.9648.96566,199
11/8/201649.4649.5249.4449.4588,036
11/7/201649.4249.5049.4049.50183,547
11/4/201649.4749.5449.4749.51106,505
11/3/201649.4449.5049.4049.46192,823
11/2/201649.3849.4549.3549.45242,275
11/1/201649.3549.4049.2649.36322,387
10/31/201649.4749.4949.4349.47225,414
10/28/201649.3349.4349.3149.43282,088
10/27/201649.4249.4249.3149.33154,301
10/26/201649.4549.4549.3949.41391,033
10/25/201649.3149.4949.3149.44298,942
10/24/201649.4949.4949.4049.44131,521
10/21/201649.4749.5149.4549.4796,484
10/20/201649.4249.4749.3849.4490,286
10/19/201649.4149.4849.3849.44175,828
10/18/201649.4649.4649.3849.42133,377
10/17/201649.4949.5149.4249.47260,446
10/14/201649.4749.5449.4449.49259,953
10/13/201649.5449.5749.4949.49183,947
10/12/201649.5549.5549.5049.50171,044
10/11/201649.6749.6749.5449.54346,376
10/10/201649.6949.7449.6549.69175,334
10/7/201649.7049.7549.6649.71111,210
10/6/201649.8049.8049.7149.71206,855
10/5/201649.9449.9449.7949.82210,215
10/4/201649.9950.0449.9049.90292,161
10/3/201649.9850.0649.9849.98158,481
9/30/201650.1650.2050.0650.08391,931
9/29/201650.1550.2150.0950.17220,139
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center