$24.00 +0.01 (%) SPDR Nuv Brc Shs - NYSEARCA

Sep. 30, 2014 | 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
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
9/16/201322.3222.4822.3222.42512,894
9/13/201322.1722.2922.1722.28434,002
9/12/201322.1322.2522.0822.13315,941
9/11/201322.0622.1722.0222.17562,289
9/10/201322.0222.0622.0022.05255,129
9/9/201322.0722.0921.9822.01296,493
9/6/201322.0622.0822.0022.00365,182
9/5/201322.0822.1221.9621.98297,144
9/4/201322.0422.1222.0322.08185,398
9/3/201322.1422.1422.0222.07322,648
8/30/201322.1022.2022.1022.20271,916
8/29/201322.0122.1622.0122.16298,110
8/28/201322.1322.1622.0422.04287,603
8/27/201322.1222.2022.0922.09349,826
8/26/201322.2522.2522.0622.12268,485
8/23/201322.2122.2922.2122.21529,003
8/22/201322.2022.2422.1822.22328,635
8/21/201322.1922.2622.1922.20416,100
8/20/201322.2122.2622.1822.26320,878
8/19/201322.2322.3222.0822.22317,935
8/16/201322.3222.3522.2222.30513,047
8/15/201322.2822.3622.2522.31601,222
8/14/201322.3622.4122.2922.37214,330
8/13/201322.4822.5022.3122.34352,073
8/12/201322.4922.5322.4722.50355,663
8/9/201322.4822.5222.4522.46378,792
8/8/201322.4822.5222.4422.45358,724
8/7/201322.3822.5122.3622.51503,861
8/6/201322.4622.4722.3622.43639,132
8/5/201322.4722.5522.4222.42339,582
8/2/201322.4322.5422.4122.54433,193
8/1/201322.4322.4422.3222.37296,536
7/31/201322.4822.5022.3622.49992,165
7/30/201322.5822.6222.4922.49194,364
7/29/201322.6722.6722.5422.56204,129
7/26/201322.5122.6522.4722.64309,163
7/25/201322.3522.4422.3022.44271,766
7/24/201322.3422.4122.3022.32301,310
7/23/201322.4322.4822.3522.41340,196
7/22/201322.3522.5322.3122.38328,665
7/19/201322.7022.7522.5222.54345,356
7/18/201322.8222.8522.6822.72277,018
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center