$24.23 +0.04 (%) SPDR Nuv Brc Shs - NYSEARCA

Mar. 27, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFI historical data

Date Open High Low Close Volume
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
4/23/201022.8522.8522.7722.80190,900
4/22/201022.8422.8522.7922.83100,200
4/21/201022.7422.8422.7422.84301,400
4/20/201022.7422.7922.7222.74314,100
4/19/201022.7522.7822.7222.78203,800
4/16/201022.6622.7622.6622.71566,000
4/15/201022.6322.7122.6322.67122,400
4/14/201022.6822.7122.5922.66215,600
4/13/201022.6722.6822.6322.68186,300
4/12/201022.6022.6622.6022.65157,300
4/9/201022.6022.7022.6022.62113,100
4/8/201022.6022.6522.5922.64179,500
4/7/201022.6022.6422.5922.62140,900
4/6/201022.5822.6322.5722.61191,100
4/5/201022.5722.6622.5722.58315,000
4/1/201022.6722.6722.5522.581,151,600
3/31/201022.6822.7322.6822.71139,600
3/30/201022.7122.7822.6822.72315,100
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center