$49.69 -0.07 (%) SPDR Nuv Brc Shs -

May. 27, 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
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
5/6/201649.8149.8549.7949.81110,608
5/5/201649.7749.8249.7549.79225,540
5/4/201649.7749.7949.7349.79115,901
5/3/201649.6149.7749.6149.73296,267
5/2/201649.6549.6849.5749.57168,921
4/29/201649.5049.7649.5049.75370,723
4/28/201649.6049.7449.5849.71493,878
4/27/201649.6449.6549.5849.65143,677
4/26/201649.6549.6849.5749.59239,620
4/25/201649.6849.6849.6049.61160,904
4/22/201649.6049.7049.6049.65995,513
4/21/201649.7049.7049.6149.61192,133
4/20/201649.6649.7749.6649.68165,633
4/19/201649.7449.7449.6649.69139,797
4/18/201649.6549.7449.6549.74161,665
4/15/201649.6649.7349.6449.71130,749
4/14/201649.6149.6749.6049.66296,603
4/13/201649.6149.6549.5949.61347,204
4/12/201649.6349.7049.6049.61255,329
4/11/201649.7749.7749.6349.65140,572
4/8/201649.7649.7649.6149.64172,962
4/7/201649.4049.6649.4049.66210,689
4/6/201649.4549.5049.4349.44887,872
4/5/201649.4749.4749.3849.42304,720
4/4/201649.2849.3449.2849.34321,335
4/1/201649.2749.6149.2449.24227,639
3/31/201649.1849.3449.1849.34245,194
3/30/201649.1949.2449.1349.24258,173
3/29/201649.1749.2149.1249.19251,651
3/28/201649.1349.1449.0849.10225,131
3/24/201649.0949.1549.0749.08198,284
3/23/201649.0749.1349.0549.13142,174
3/22/201649.0849.1249.0549.07204,219
3/21/201649.0449.0949.0049.06351,728
3/18/201648.9949.0648.9949.04131,109
3/17/201648.9149.0048.9148.98169,724
3/16/201648.8748.9848.8548.94317,016
3/15/201648.8949.1248.7348.89152,403
3/14/201624.5024.5124.4824.49253,414
3/11/201624.5024.5024.4624.46460,877
3/10/201624.4824.5124.4724.49348,657
3/9/201624.5024.5124.4624.49427,470
3/8/201624.4824.5224.4624.52630,419
3/7/201624.4024.4524.4024.41538,835
3/4/201624.4924.5024.4524.48408,940
3/3/201624.5624.5624.5024.52419,581
3/2/201624.5124.5724.4724.511,221,020
3/1/201624.5924.6324.5424.56466,245
2/29/201624.6424.6724.6224.66810,012
2/26/201624.7124.7124.6424.65398,918
2/25/201624.7124.7124.6824.69303,809
2/24/201624.7324.7524.6824.69451,747
2/23/201624.7024.7624.6824.721,460,030
2/22/201624.7924.7924.7124.73658,380
2/19/201624.7424.7924.7324.781,839,620
2/18/201624.7424.7824.7124.74561,406
2/17/201624.7724.7824.7324.75320,409
2/16/201624.8224.8224.7524.81411,002
2/12/201624.8824.8824.7724.781,079,060
2/11/201624.8824.9124.8024.85455,490
2/10/201624.8424.8424.7924.81963,593
2/9/201624.7624.8424.7624.82738,788
2/8/201624.7324.8024.7324.78301,387
2/5/201624.7224.7224.6624.68602,926
2/4/201624.6924.6924.6624.67374,185
2/3/201624.6624.7224.6524.681,338,500
2/2/201624.6124.6724.6124.66412,806
2/1/201624.6224.6424.5824.58325,580
1/29/201624.6324.6724.6224.64612,010
1/28/201624.6124.6224.5824.61587,130
1/27/201624.6424.6424.5824.61343,724
1/26/201624.5824.6424.5824.61425,248
1/25/201624.6124.6324.5724.611,414,910
1/22/201624.6724.6724.5924.62575,555
1/21/201624.6524.7124.6324.64438,454
1/20/201624.6624.7224.6524.67682,963
1/19/201624.5824.6124.5524.591,661,140
1/15/201624.5924.6124.5224.56601,994
1/14/201624.5824.5924.5124.54645,315
1/13/201624.5724.6124.5324.551,012,330
1/12/201624.5224.6324.5224.57440,866
1/11/201624.5824.5924.5424.55321,223
1/8/201624.5924.6224.5424.61383,475
1/7/201624.5724.5824.5424.571,014,140
1/6/201624.5424.5424.5024.53410,327
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center