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

Aug. 3, 2015 | 11:18 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFI historical data

Date Open High Low Close Volume
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
8/27/201023.7023.7423.6823.71230,800
8/26/201023.7323.7923.7023.73121,100
8/25/201023.6723.7623.6723.69250,400
8/24/201023.6323.7023.6023.64178,900
8/23/201023.6223.6323.5623.57121,700
8/20/201023.5623.5923.5323.56131,100
8/19/201023.5023.5423.5023.50248,900
8/18/201023.5023.5123.4723.48145,100
8/17/201023.4623.4723.4223.44198,000
8/16/201023.4323.4623.4023.40152,300
8/13/201023.3423.4223.3423.39174,400
8/12/201023.3623.3823.3123.32122,400
8/11/201023.3223.3423.3023.33178,200
8/10/201023.2723.2923.2423.29166,500
8/9/201023.3423.3423.2323.24266,500
8/6/201023.2523.2523.1823.23221,600
8/5/201023.2123.2123.1523.21163,600
8/4/201023.2023.2123.1323.19330,900
8/3/201023.1523.1923.1323.13144,200
  • 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!