$23.93 +0.03 (%) SPDR Nuv Brc Shs - NYSEARCA

Jul. 30, 2015 | 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
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
4/9/201524.1524.1824.1124.12252,089
4/8/201524.1724.1824.1424.14197,023
4/7/201524.2024.2024.1424.15379,735
4/6/201524.2024.2224.1724.18333,051
4/2/201524.1724.2224.1224.14302,729
4/1/201524.2024.2224.1824.18506,278
3/31/201524.1824.2524.1824.22337,796
3/30/201524.2624.2924.1824.21169,856
3/27/201524.1824.2324.1524.23332,903
3/26/201524.2024.2224.1724.19340,077
3/25/201524.2324.2724.1924.22205,518
3/24/201524.2424.2724.2024.25376,574
3/23/201524.2324.2524.2324.24237,994
3/20/201524.2024.2424.1924.20278,622
3/19/201524.1524.1924.1524.17263,800
3/18/201524.0824.1824.0424.17478,989
3/17/201524.0424.0724.0024.03534,764
3/16/201524.0324.0524.0124.04193,564
3/13/201523.9624.0323.9624.01190,499
3/11/201523.9823.9823.9123.92190,176
3/10/201523.9423.9823.9323.93445,551
3/9/201523.8923.9623.8923.94343,297
  • 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!