$24.82 +0.04 (%) SPDR Nuv Brc Shs - NYSEARCA

Feb. 9, 2016 | 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
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
1/5/201624.4024.4524.3324.45501,639
1/4/201624.3824.3924.3224.32832,273
12/31/201524.3524.3824.3024.38346,321
12/30/201524.2824.3824.2824.35333,608
12/29/201524.3324.3824.2824.31292,871
12/28/201524.3724.4024.3724.38198,381
12/24/201524.3424.3824.3424.38186,732
12/23/201524.3724.3724.3324.35301,600
12/22/201524.3924.3924.3524.35337,593
12/21/201524.3824.3924.3524.38479,129
12/18/201524.3324.3824.2824.36499,967
12/17/201524.2524.3424.2324.32901,126
12/16/201524.2524.2524.2024.23232,228
12/15/201524.2524.2824.2324.25371,628
12/14/201524.3324.3924.2624.29352,947
12/11/201524.3024.3424.2924.31255,357
12/10/201524.2424.2924.2324.25203,409
12/9/201524.2624.2624.2224.25550,683
12/8/201524.2324.2924.2324.23259,568
12/7/201524.2224.2224.1624.22316,990
12/4/201524.1924.2224.1624.19212,589
12/3/201524.2224.2624.1224.14396,733
12/2/201524.2124.2524.2124.25271,740
12/1/201524.1824.2424.1424.23641,213
11/30/201524.2024.2324.1624.20252,656
11/27/201524.1724.2524.1624.1966,141
11/25/201524.2024.2024.1324.15228,493
11/24/201524.1524.2024.1424.17360,291
11/23/201524.1524.1724.1124.14266,007
11/20/201524.1324.1324.1224.13223,400
11/19/201524.0724.1324.0724.10342,759
11/18/201523.9824.0723.9824.05280,720
11/17/201523.9924.0123.9624.00581,997
11/16/201523.9724.0023.9623.98273,704
11/13/201523.9723.9823.9423.96302,571
11/12/201523.9623.9823.9223.95388,467
11/11/201523.9623.9723.9223.95334,839
11/10/201523.9423.9723.9023.95360,742
11/9/201524.0024.0023.9223.94554,022
11/6/201524.0124.0523.9523.98348,749
11/5/201524.0924.0924.0424.06406,940
11/4/201524.1124.1124.0624.10236,068
11/3/201524.1324.1324.0824.10285,251
10/30/201524.1824.1824.1424.16295,764
10/29/201524.1824.1924.1424.15678,807
10/28/201524.1924.2124.1624.16356,614
10/27/201524.1624.2124.1624.17347,372
10/26/201524.1724.1824.1524.17360,521
10/23/201524.1524.1524.1224.14259,201
10/22/201524.1624.1724.1324.16341,440
10/21/201524.1624.1924.1324.17329,593
10/20/201524.1324.1824.1024.11323,588
10/19/201524.1224.1624.1224.12586,314
10/16/201524.1024.1724.1024.15292,375
10/15/201524.1324.1624.1124.12333,260
10/14/201524.1524.1824.1324.16398,445
10/13/201524.1624.1724.1224.15244,561
10/12/201524.1224.1624.1124.15257,584
10/9/201524.0824.1224.0724.09358,719
10/8/201524.1024.1324.0724.08352,252
10/7/201524.0924.1224.0724.11378,539
10/6/201524.1624.1624.0924.10627,811
10/5/201524.1524.1524.0724.10317,997
10/2/201524.1724.1724.1124.15451,578
10/1/201524.1024.1024.0524.071,493,860
9/30/201524.0524.1224.0524.11280,998
9/29/201524.0324.1124.0324.10495,832
9/28/201524.0424.0523.9724.05430,952
9/25/201523.9824.0423.9623.97203,353
9/24/201524.0024.0823.9724.00255,076
9/23/201523.9623.9823.9423.97205,408
9/22/201523.9423.9823.9123.97294,910
9/21/201523.9123.9223.8823.88374,638
9/18/201523.7923.9323.7923.93310,194
9/17/201523.7323.8723.7323.86342,617
9/16/201523.7623.7923.7323.74308,863
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center