$24.16 +0.06 (%) SPDR Nuv Brc Shs - NYSEARCA

Oct. 24, 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
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
7/31/201423.7223.7623.6723.76437,198
7/30/201423.7523.7723.7023.70154,846
7/29/201423.7823.8623.7823.80112,235
7/28/201423.7923.7923.7423.7680,489
7/25/201423.7423.7823.7423.76174,685
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center