SPDR NUVEEN BARCLAYS CAPITAL M $24.03

down -0.01


21/5/2013 02:21 PM  |  NYSEARCA : TFI  |  Industries :
Type:

TFI historical data

Date Open High Low Close Volume
5/20/2013 24.12 24.15 24.02 24.04 16640
5/17/2013 24.16 24.18 24.07 24.07 1443
5/16/2013 24.12 24.17 24.10 24.15 1577
5/15/2013 24.12 24.13 24.08 24.13 1943
5/14/2013 24.12 24.18 24.08 24.09 2821
5/13/2013 24.12 24.15 24.10 24.15 2116
5/10/2013 24.21 24.24 24.12 24.13 1382
5/9/2013 24.20 24.24 24.16 24.20 3554
5/8/2013 24.20 24.23 24.16 24.22 1994
5/7/2013 24.16 24.23 24.14 24.20 2676
5/6/2013 24.22 24.27 24.17 24.18 3199
5/3/2013 24.26 24.26 24.20 24.24 1358
5/2/2013 24.25 24.29 24.25 24.29 3424
5/1/2013 24.24 24.28 24.24 24.27 1960
4/30/2013 24.27 24.28 24.23 24.23 1784
4/29/2013 24.26 24.31 24.23 24.24 3845
4/26/2013 24.25 24.28 24.23 24.26 1825
4/25/2013 24.26 24.28 24.21 24.21 3091
4/24/2013 24.25 24.28 24.22 24.28 1912
4/23/2013 24.27 24.28 24.24 24.26 2272
4/22/2013 24.28 24.28 24.24 24.27 2723
4/19/2013 24.24 24.30 24.22 24.27 1939
4/18/2013 24.26 24.28 24.23 24.25 1787
4/17/2013 24.22 24.25 24.20 24.24 1567
4/16/2013 24.20 24.22 24.18 24.19 2385
4/15/2013 24.21 24.23 24.16 24.21 3364
4/12/2013 24.19 24.23 24.18 24.20 2643
4/11/2013 24.18 24.19 24.14 24.18 1709
4/10/2013 24.19 24.20 24.16 24.19 2120
4/9/2013 24.20 24.22 24.17 24.21 2667
4/8/2013 24.12 24.20 24.12 24.20 2086
4/5/2013 24.12 24.18 24.12 24.18 3457
4/4/2013 24.04 24.09 24.02 24.07 1941
4/3/2013 23.97 24.04 23.97 24.04 1563
4/2/2013 23.95 24.02 23.94 24.01 1872
4/1/2013 23.98 24.01 23.93 23.95 1866
3/28/2013 24.01 24.05 23.96 24.05 2322
3/27/2013 23.96 24.01 23.93 24.01 3274
3/26/2013 23.96 23.97 23.94 23.97 1656
3/25/2013 23.95 23.97 23.93 23.97 2397
3/22/2013 23.93 23.97 23.93 23.94 3768
3/21/2013 23.93 23.96 23.92 23.94 2964
3/20/2013 23.95 23.99 23.91 23.91 4224
3/19/2013 23.91 23.95 23.89 23.93 2506
3/18/2013 23.91 23.96 23.90 23.94 1527
3/15/2013 23.87 23.92 23.85 23.90 3657
3/14/2013 23.90 23.92 23.84 23.89 4938
3/13/2013 23.91 23.94 23.88 23.89 2133
3/12/2013 23.91 23.94 23.90 23.90 2790
3/11/2013 23.92 23.98 23.88 23.90 4035
3/8/2013 23.96 24.02 23.83 23.95 32675
3/7/2013 24.06 24.08 24.01 24.04 1573
3/6/2013 24.14 24.15 24.06 24.09 2751
3/5/2013 24.17 24.19 24.10 24.18 3216
3/4/2013 24.17 24.19 24.14 24.14 2423
3/1/2013 24.17 24.19 24.12 24.16 3060
2/28/2013 24.20 24.23 24.16 24.17 1956
2/27/2013 24.17 24.20 24.16 24.16 2512
2/26/2013 24.16 24.19 24.14 24.16 1533
2/25/2013 24.16 24.19 24.14 24.15 2063
2/22/2013 24.17 24.19 24.15 24.19 1804
2/21/2013 24.15 24.18 24.12 24.17 1889
2/20/2013 24.19 24.21 24.14 24.17 2912
2/19/2013 24.20 24.21 24.17 24.17 2186
2/15/2013 24.18 24.23 24.16 24.17 2247
2/14/2013 24.18 24.21 24.16 24.18 2195
2/13/2013 24.25 24.26 24.18 24.18 2887
2/12/2013 24.27 24.28 24.24 24.24 2989
2/11/2013 24.27 24.30 24.24 24.26 2779
2/8/2013 24.28 24.30 24.24 24.27 2200
2/7/2013 24.28 24.29 24.25 24.28 3533
2/6/2013 24.26 24.27 24.23 24.27 2253
2/5/2013 24.23 24.28 24.21 24.24 3076
2/4/2013 24.23 24.28 24.23 24.25 1683
2/1/2013 24.27 24.28 24.22 24.26 4288
1/31/2013 24.26 24.31 24.25 24.31 1767
1/30/2013 24.30 24.31 24.26 24.29 1917
1/29/2013 24.31 24.34 24.30 24.33 2836
1/28/2013 24.31 24.34 24.28 24.34 2432
1/25/2013 24.41 24.42 24.35 24.37 2486
1/24/2013 24.43 24.45 24.40 24.41 2958
1/23/2013 24.42 24.44 24.40 24.40 1809
1/22/2013 24.38 24.44 24.38 24.43 3326
1/18/2013 24.40 24.44 24.39 24.41 2232
1/17/2013 24.43 24.43 24.35 24.35 2716
1/16/2013 24.37 24.46 24.37 24.40 13777
1/15/2013 24.39 24.39 24.33 24.38 2748
1/14/2013 24.35 24.41 24.31 24.36 3613
1/11/2013 24.36 24.39 24.33 24.35 3832
1/10/2013 24.35 24.38 24.33 24.37 4535
1/9/2013 24.33 24.39 24.32 24.36 2617
1/8/2013 24.25 24.32 24.25 24.31 3492
1/7/2013 24.25 24.26 24.21 24.25 2554
1/4/2013 24.26 24.26 24.19 24.23 2397
1/3/2013 24.23 24.26 24.19 24.26 8236
1/2/2013 24.26 24.27 24.16 24.26 10360
12/31/2012 24.16 24.24 24.10 24.24 5548
12/28/2012 24.15 24.27 24.12 24.13 4390
12/27/2012 24.27 24.31 24.22 24.28 7042
12/26/2012 24.59 24.60 24.55 24.60 3226
Marketplace
Trading Center