$49.75 +0.04 (%) SPDR Nuv Brc Shs -

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFI historical data

Date Open High Low Close Volume
12/4/201524.1924.2224.1624.19212,589
12/3/201524.2224.2624.1224.14396,733
12/2/201524.2124.2524.2124.25271,740
12/1/201524.1824.2424.1424.23641,213
11/30/201524.2024.2324.1624.20252,656
11/27/201524.1724.2524.1624.1966,141
11/25/201524.2024.2024.1324.15228,493
11/24/201524.1524.2024.1424.17360,291
11/23/201524.1524.1724.1124.14266,007
11/20/201524.1324.1324.1224.13223,400
11/19/201524.0724.1324.0724.10342,759
11/18/201523.9824.0723.9824.05280,720
11/17/201523.9924.0123.9624.00581,997
11/16/201523.9724.0023.9623.98273,704
11/13/201523.9723.9823.9423.96302,571
11/12/201523.9623.9823.9223.95388,467
11/11/201523.9623.9723.9223.95334,839
11/10/201523.9423.9723.9023.95360,742
11/9/201524.0024.0023.9223.94554,022
11/6/201524.0124.0523.9523.98348,749
11/5/201524.0924.0924.0424.06406,940
11/4/201524.1124.1124.0624.10236,068
11/3/201524.1324.1324.0824.10285,251
10/30/201524.1824.1824.1424.16295,764
10/29/201524.1824.1924.1424.15678,807
10/28/201524.1924.2124.1624.16356,614
10/27/201524.1624.2124.1624.17347,372
10/26/201524.1724.1824.1524.17360,521
10/23/201524.1524.1524.1224.14259,201
10/22/201524.1624.1724.1324.16341,440
10/21/201524.1624.1924.1324.17329,593
10/20/201524.1324.1824.1024.11323,588
10/19/201524.1224.1624.1224.12586,314
10/16/201524.1024.1724.1024.15292,375
10/15/201524.1324.1624.1124.12333,260
10/14/201524.1524.1824.1324.16398,445
10/13/201524.1624.1724.1224.15244,561
10/12/201524.1224.1624.1124.15257,584
10/9/201524.0824.1224.0724.09358,719
10/8/201524.1024.1324.0724.08352,252
10/7/201524.0924.1224.0724.11378,539
10/6/201524.1624.1624.0924.10627,811
10/5/201524.1524.1524.0724.10317,997
10/2/201524.1724.1724.1124.15451,578
10/1/201524.1024.1024.0524.071,493,860
9/30/201524.0524.1224.0524.11280,998
9/29/201524.0324.1124.0324.10495,832
9/28/201524.0424.0523.9724.05430,952
9/25/201523.9824.0423.9623.97203,353
9/24/201524.0024.0823.9724.00255,076
9/23/201523.9623.9823.9423.97205,408
9/22/201523.9423.9823.9123.97294,910
9/21/201523.9123.9223.8823.88374,638
9/18/201523.7923.9323.7923.93310,194
9/17/201523.7323.8723.7323.86342,617
9/16/201523.7623.7923.7323.74308,863
9/15/201523.8323.8323.7323.73329,973
9/14/201523.8623.8623.8223.85294,583
9/11/201523.8523.9023.8523.86312,858
9/10/201523.8823.8823.8223.84337,169
9/9/201523.8723.9423.8623.90571,901
9/8/201523.8923.9123.8423.90404,046
9/4/201523.8923.9323.8123.93249,123
9/3/201523.8923.9223.8823.88519,451
9/2/201523.8723.8923.8323.88468,618
9/1/201523.9823.9823.8223.88615,970
8/31/201523.9223.9523.8623.88591,344
8/28/201523.9623.9623.8523.89354,164
8/27/201523.9223.9523.8523.89551,602
8/26/201523.9623.9623.9023.90331,330
8/25/201524.0524.0523.9323.93661,436
8/24/201524.0224.0924.0024.03493,968
8/21/201523.9624.0323.9624.01977,473
8/20/201523.9423.9823.9123.95795,403
8/19/201523.9123.9623.9023.96575,410
8/18/201523.9523.9623.9123.91217,333
8/17/201523.9423.9823.9423.96317,632
8/14/201523.9423.9723.9123.961,642,200
8/13/201523.9123.9423.9123.93436,436
8/12/201523.9523.9523.9023.90231,311
8/11/201523.8823.9723.8823.95434,762
8/10/201523.8923.9023.8423.84246,288
8/7/201523.8923.9023.8423.87335,961
8/6/201523.8923.9023.8123.88421,177
8/5/201523.8723.9123.8323.84191,734
8/4/201523.9323.9423.8523.86407,477
8/3/201523.9423.9523.9223.931,146,730
7/31/201523.9523.9723.9123.96441,170
7/30/201523.9723.9723.8923.93424,767
7/29/201523.9623.9823.9023.90302,059
7/28/201524.0024.0023.9323.93268,133
7/27/201523.9324.0023.9223.95473,422
7/24/201523.8723.9323.8623.91249,531
7/23/201523.8923.9223.7823.89292,594
7/22/201523.8023.8923.8023.86314,870
7/21/201523.7823.8523.7823.81193,623
7/20/201523.7623.8323.7523.80265,382
7/17/201523.7623.8023.7423.80260,596
7/16/201523.7323.7623.7223.75259,826
7/15/201523.7423.7523.6923.74229,547
Trading Center