$24.02 +0.03 (%) SPDR Nuv Brc Shs - NYSEARCA

Nov. 25, 2014 | 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
2/7/201423.0623.1023.0523.09206,497
2/6/201423.0523.0723.0423.04171,111
2/5/201423.0323.0723.0223.05157,772
2/4/201423.1123.1122.9723.02403,800
2/3/201423.1223.1423.0223.11320,673
1/31/201423.1223.1623.0023.13407,922
1/30/201423.0723.1223.0423.12233,965
1/29/201423.1523.1523.0523.10185,888
1/28/201423.1123.1523.0923.11200,412
1/27/201423.1823.1923.0923.11316,669
1/24/201423.0523.1523.0523.14300,710
1/23/201423.0223.0823.0223.05538,085
1/22/201423.0023.0122.9522.98701,808
1/21/201423.0123.0522.9723.00239,500
1/17/201422.9823.0222.9423.02202,295
1/16/201422.9322.9722.9222.94352,916
1/15/201422.9322.9522.9122.93304,737
1/14/201422.9322.9522.9122.94150,724
1/13/201422.8922.9322.8822.92501,263
1/10/201422.8422.9022.8222.89414,662
1/9/201422.7422.7922.7222.79307,679
1/8/201422.7022.7222.6322.71349,334
1/7/201422.6522.7022.6422.67324,225
1/6/201422.6322.6422.5922.60498,410
1/3/201422.6022.6322.5822.61208,854
1/2/201422.5622.6022.5622.59334,228
12/31/201322.5722.6222.5322.55491,359
12/30/201322.5622.6322.5522.62432,583
12/27/201322.5522.6322.5422.56369,739
12/26/201322.7422.7822.7422.75310,271
12/24/201322.7122.7922.7122.75265,096
12/23/201322.7922.7922.7022.73559,403
12/20/201322.7922.8222.7522.77550,570
12/19/201322.8322.8322.7622.80405,942
12/18/201322.8122.8622.7922.82350,781
12/17/201322.8322.8522.7922.83341,423
12/16/201322.7922.8222.7622.82328,464
12/13/201322.7722.8222.7722.78348,258
12/12/201322.8022.8022.7622.79292,587
12/11/201322.8022.8122.7622.78375,210
12/10/201322.7922.8022.7422.77316,198
12/9/201322.6922.7522.6522.74334,454
12/6/201322.7022.7322.6122.73260,566
12/5/201322.7122.7422.6822.69516,637
12/4/201322.7722.7722.7122.73280,282
12/3/201322.7722.8222.7722.78239,066
12/2/201322.8722.8722.7722.79200,985
11/29/201322.9122.9222.8822.9184,979
11/27/201322.8722.9122.8422.89243,045
11/26/201322.8622.9222.8622.88181,651
11/25/201322.8322.8922.8022.89201,436
11/22/201322.8322.8722.8222.86322,383
11/21/201322.8522.8822.8322.84314,577
11/20/201322.9222.9522.8522.87321,154
11/19/201322.9022.9422.8822.93327,831
11/18/201322.8822.9322.8722.93590,834
11/15/201322.8422.8722.8422.87229,583
11/14/201322.8122.8722.8022.85290,818
11/13/201322.8022.8322.7822.81257,320
11/12/201322.8022.8422.7622.78332,957
11/11/201322.8222.8722.7922.79360,461
11/8/201322.8622.9522.7622.85892,248
11/7/201322.8722.9522.8722.92317,787
11/6/201322.9222.9222.8522.88446,103
11/5/201322.9422.9622.8522.88297,665
11/4/201322.9722.9722.9322.95215,267
11/1/201322.9923.0322.9222.94113,934
10/31/201322.9823.0422.9623.01259,424
10/30/201323.0523.0722.9622.96234,516
10/29/201322.9823.0022.9722.99232,308
10/28/201322.9523.0022.9422.97236,166
10/25/201322.9823.0222.9322.94260,987
10/24/201322.9422.9822.9222.96187,929
10/23/201322.8822.9322.8422.90169,040
10/22/201322.7922.8522.7722.81284,610
10/21/201322.7622.7922.7222.73289,892
10/18/201322.7122.7922.7022.77157,655
10/17/201322.6922.7622.6222.74296,484
10/16/201322.6522.6722.6022.62253,640
10/15/201322.6422.6822.6022.60620,063
10/14/201322.7022.7222.6022.65273,013
10/11/201322.6722.7522.6722.69450,946
10/10/201322.6822.7022.6322.68246,893
10/9/201322.6922.7422.6622.66620,449
10/8/201322.7322.7422.6722.67379,614
10/7/201322.7622.7622.6822.70391,009
10/4/201322.8122.8122.7022.72414,064
10/3/201322.8022.8422.7622.81231,192
10/2/201322.8122.8522.7522.82190,232
10/1/201322.7522.8322.7122.82190,737
9/30/201322.8122.8522.7522.84320,508
9/27/201322.8222.8222.7822.82186,171
9/26/201322.8022.8422.7622.77260,797
9/25/201322.8022.8522.7622.82229,345
9/24/201322.7522.8022.7222.78265,758
9/23/201322.7622.8022.7422.79264,493
9/20/201322.7122.7622.6822.73235,316
9/19/201322.6622.7122.5922.68483,438
9/18/201322.4822.7422.3922.73401,601
9/17/201322.5222.5422.4622.54176,631
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center