$24.11 +0.03 (%) SPDR Nuv Brc Shs - NYSEARCA

Apr. 24, 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
7/13/201023.0423.0422.9723.02202,900
7/12/201022.9823.0322.9822.98250,800
7/9/201023.0323.0322.9623.01121,600
7/8/201022.9823.0422.9622.96182,400
7/7/201022.9923.0022.9422.96219,600
7/6/201022.9922.9922.9322.94115,600
7/2/201022.9622.9822.9122.91305,200
7/1/201022.9222.9422.8722.93387,600
6/30/201022.9622.9822.9222.94181,000
6/29/201022.9622.9622.9022.92171,600
6/28/201022.9122.9122.8822.88258,600
6/25/201022.8722.8922.8222.87144,500
6/24/201022.8722.8722.8322.83168,300
6/23/201022.8322.8722.8022.83223,500
6/22/201022.8522.8522.8022.85247,000
6/21/201022.8322.8422.7922.81148,400
6/18/201022.7822.8322.7822.82152,300
6/17/201022.8222.8222.7822.82107,600
6/16/201022.7722.8222.7722.80124,400
6/15/201022.7722.8322.7722.82248,200
6/14/201022.8822.8822.8222.84233,000
6/11/201022.8922.9122.8522.91344,400
6/10/201022.9422.9422.8522.89196,000
6/9/201022.9222.9522.9122.92150,000
6/8/201022.9622.9622.9322.96165,700
6/7/201022.9622.9622.9322.94177,500
6/4/201022.9522.9922.8922.95607,700
6/3/201023.0023.0022.9622.98279,100
6/2/201022.9923.0022.9423.00148,400
6/1/201022.9223.0022.9123.00269,800
5/28/201023.0223.0523.0023.05124,300
5/27/201023.0423.1123.0223.05134,800
5/26/201023.0923.1123.0323.03146,300
5/25/201023.0223.1223.0223.05156,900
5/24/201023.0623.0723.0223.07158,200
5/21/201022.9823.0522.9523.05151,500
5/20/201022.9823.0022.9422.94133,100
5/19/201022.9122.9822.9122.96204,600
5/18/201022.9022.9422.8822.94141,600
5/17/201022.8722.9022.8622.90141,200
5/14/201022.8722.8822.8322.85204,500
5/13/201022.8222.8722.8222.87118,000
5/12/201022.8422.8622.8322.86271,800
5/11/201022.8622.8722.8122.86255,800
5/10/201022.8022.8722.7822.85265,300
5/7/201022.9022.9022.8022.87130,900
5/6/201022.8422.8922.6722.84256,100
5/5/201022.8422.8622.7822.78271,600
5/4/201022.8222.8722.8022.83241,300
5/3/201022.8022.8522.8022.83163,600
4/30/201022.9022.9022.8622.89140,700
4/29/201022.8622.8922.8322.89237,000
4/28/201022.8522.8922.8522.87179,600
4/27/201022.8322.8922.8022.88132,500
4/26/201022.8322.8422.8122.8394,600
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center