$23.88 0.00 (%) SPDR Nuv Brc Shs - NYSEARCA

Aug. 31, 2015 | 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
8/31/201523.9223.9523.8623.88591,344
8/28/201523.9623.9623.8523.89354,164
8/27/201523.9223.9523.8523.89551,602
8/26/201523.9623.9623.9023.90331,330
8/25/201524.0524.0523.9323.93661,436
8/24/201524.0224.0924.0024.03493,968
8/21/201523.9624.0323.9624.01977,473
8/20/201523.9423.9823.9123.95795,403
8/19/201523.9123.9623.9023.96575,410
8/18/201523.9523.9623.9123.91217,333
8/17/201523.9423.9823.9423.96317,632
8/14/201523.9423.9723.9123.961,642,200
8/13/201523.9123.9423.9123.93436,436
8/12/201523.9523.9523.9023.90231,311
8/11/201523.8823.9723.8823.95434,762
8/10/201523.8923.9023.8423.84246,288
8/7/201523.8923.9023.8423.87335,961
8/6/201523.8923.9023.8123.88421,177
8/5/201523.8723.9123.8323.84191,734
8/4/201523.9323.9423.8523.86407,477
8/3/201523.9423.9523.9223.931,146,730
7/31/201523.9523.9723.9123.96441,170
7/30/201523.9723.9723.8923.93424,767
7/29/201523.9623.9823.9023.90302,059
7/28/201524.0024.0023.9323.93268,133
7/27/201523.9324.0023.9223.95473,422
7/24/201523.8723.9323.8623.91249,531
7/23/201523.8923.9223.7823.89292,594
7/22/201523.8023.8923.8023.86314,870
7/21/201523.7823.8523.7823.81193,623
7/20/201523.7623.8323.7523.80265,382
7/17/201523.7623.8023.7423.80260,596
7/16/201523.7323.7623.7223.75259,826
7/15/201523.7423.7523.6923.74229,547
7/14/201523.7023.7523.7023.74262,278
7/13/201523.7023.7223.6423.69473,498
7/10/201523.7923.7923.6923.72470,335
7/9/201523.7623.8923.7623.78357,972
7/8/201523.7823.8423.7523.81272,127
7/7/201523.7523.7923.7323.73544,409
7/6/201523.6723.7223.6723.71284,748
7/2/201523.6323.6923.6323.65289,749
7/1/201523.6423.6923.6323.65455,775
6/30/201523.7523.7623.6623.72289,428
6/29/201523.7723.7923.7023.79428,596
6/26/201523.6923.7023.6423.67246,570
6/25/201523.7123.7323.6223.71257,615
6/24/201523.7023.7423.6923.72204,575
6/23/201523.7423.7423.6723.72251,541
6/22/201523.7323.7623.6623.75559,979
6/19/201523.7723.7923.7423.79267,405
6/18/201523.7423.7623.7023.73253,608
6/17/201523.7423.7523.6823.72198,804
6/16/201523.7123.7623.7023.74265,078
6/15/201523.6823.7323.6723.67334,907
6/12/201523.6123.6823.6123.66186,583
6/11/201523.6023.6523.5923.62331,494
6/10/201523.5823.5923.5423.57398,464
6/9/201523.5523.6123.5323.57634,004
6/8/201523.5723.5923.5523.57765,666
6/5/201523.5723.5723.5423.55441,921
6/4/201523.6123.6723.6023.62455,016
6/3/201523.6523.6523.5923.59631,857
6/2/201523.7223.7223.6423.65465,832
6/1/201523.7523.7823.7223.73420,177
5/29/201523.7823.8423.7823.79327,204
5/28/201523.7423.7823.7323.78370,655
5/27/201523.6823.7523.6823.72275,544
5/26/201523.7023.7723.6823.72683,035
5/22/201523.6823.7023.6623.67210,673
5/21/201523.6823.7323.6723.71228,423
5/20/201523.6823.7223.6623.67255,083
5/19/201523.6923.7123.6323.67427,900
5/18/201523.7623.7923.6823.69489,872
5/15/201523.7823.8023.7623.79630,217
5/14/201523.7623.8023.7623.77614,716
5/13/201523.7723.8023.7323.76336,966
5/12/201523.7723.7823.7323.76386,793
5/11/201523.8023.8223.7323.76561,395
5/8/201523.8323.8623.8223.83309,684
5/7/201523.7623.8023.7623.80257,101
5/6/201523.8423.8523.7523.76711,369
5/5/201523.8623.8723.8123.86326,197
5/4/201523.8923.8923.8323.85450,658
5/1/201523.9023.9523.8323.85745,220
4/30/201523.9824.0223.9524.02433,159
4/29/201524.0224.0523.9724.03339,591
4/28/201524.0824.0924.0324.05272,809
4/27/201524.1324.1324.0624.08562,910
4/24/201524.1024.1524.0824.11277,930
4/23/201524.0924.1024.0624.08256,252
4/22/201524.1324.1624.0724.07294,400
4/21/201524.1824.2024.1324.15300,440
4/20/201524.1924.2024.1524.18405,986
4/17/201524.1824.2124.1424.19840,687
4/16/201524.1824.1924.1324.17291,568
4/15/201524.1624.2024.1624.17259,489
4/14/201524.1724.2024.1524.17208,149
4/13/201524.1724.1724.1324.14232,509
4/10/201524.1624.1824.1124.14350,138
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!