$23.72 -0.07 (%) SPDR Nuv Brc Shs - NYSEARCA

Jun. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFI historical data

Date Open High Low Close Volume
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
8/2/201023.1723.1823.0923.10253,500
7/30/201023.2023.2123.1923.21110,000
7/29/201023.1523.2023.1523.15148,700
7/28/201023.1423.2023.1423.1887,700
7/27/201023.1923.1923.1423.16109,900
7/26/201023.1923.1923.1323.13128,500
7/23/201023.1923.1923.1323.16191,800
7/22/201023.1623.1723.1223.1499,700
7/21/201023.1423.1823.1123.1190,700
7/20/201023.1123.1423.0923.1391,800
7/19/201023.1023.1223.0623.12111,100
7/16/201023.0923.0923.0423.08105,600
7/15/201023.0223.0823.0223.05119,400
7/14/201023.0423.0523.0123.01210,700
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
  • 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!