$23.67 -0.04 (%) SPDR Nuv Brc Shs - NYSEARCA

May. 22, 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
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
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center