$23.89 -0.01 (%) SPDR Nuv Brc Shs - NYSEARCA

Aug. 27, 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
11/12/201022.4522.9022.4522.90499,515
11/11/201022.7622.7722.4222.44602,815
11/10/201022.9022.9522.7822.82419,964
11/9/201023.2423.2422.7522.94672,838
11/8/201023.2423.2723.2123.22139,809
11/5/201023.2723.2823.2223.25129,030
11/4/201023.2723.2723.2223.26209,666
11/3/201023.2423.2723.1823.19153,669
11/2/201023.2023.2623.2023.24116,074
11/1/201023.2823.2823.1823.18133,794
10/29/201023.3423.3623.2923.36120,114
10/28/201023.3123.3423.2523.3090,321
10/27/201023.3923.3923.2623.32129,908
10/26/201023.4223.4923.3523.41153,659
10/25/201023.4923.4923.4223.47122,411
10/22/201023.4923.4923.4523.45134,503
10/21/201023.5023.5023.4123.45149,167
10/20/201023.4523.4923.4423.4793,075
10/19/201023.4423.4923.4123.47103,832
10/18/201023.5023.5023.4323.4476,325
10/15/201023.4423.4823.4223.46170,078
10/14/201023.5723.5723.4423.46220,452
10/13/201023.5923.5923.5123.56131,097
10/12/201023.5323.5823.5323.56130,196
10/11/201023.5823.5823.5323.56136,191
10/8/201023.4523.5423.4523.51185,186
10/7/201023.4523.4623.3923.44152,760
10/6/201023.4123.4723.3623.47199,171
10/5/201023.4123.4123.3123.36202,116
10/4/201023.3323.4723.3323.34148,052
10/1/201023.4823.5223.2523.263,065,000
9/30/201023.5923.6323.5523.55162,501
9/29/201023.6423.6623.6023.63199,195
9/28/201023.6523.6523.6023.60126,445
9/27/201023.6623.6623.5823.60106,733
9/24/201023.6523.6623.5723.63117,581
9/23/201023.6823.6823.5823.60108,225
9/22/201023.5923.6523.5323.65141,607
9/21/201023.5523.5623.5023.52261,378
9/20/201023.5423.5623.5023.50151,907
9/17/201023.5223.5523.4823.52206,723
9/16/201023.5223.5223.4723.47185,865
9/15/201023.5323.5323.4523.49610,658
9/14/201023.5223.5323.4723.51384,445
9/13/201023.5323.5323.4523.49150,489
9/10/201023.5123.5123.4423.44104,886
9/9/201023.4923.5223.3823.40259,900
9/8/201023.5723.6023.5323.54190,508
9/7/201023.6723.6723.5723.57129,053
9/3/201023.6023.6723.5923.63166,528
9/2/201023.6623.7023.6423.64141,657
9/1/201023.7123.7123.6523.71151,552
8/31/201023.7223.7823.7223.78127,600
8/30/201023.7423.7523.7023.71120,900
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 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!