$24.24 +0.08 (%) SPDR Nuv Brc Shs - NYSEARCA

Feb. 27, 2015 | 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
5/8/201423.5823.5823.5223.55133,575
5/7/201423.5223.5423.5123.54136,763
5/6/201423.5023.5323.5023.52184,114
5/5/201423.4923.5323.4823.49219,505
5/2/201423.4823.5223.4423.49192,185
5/1/201423.5023.5023.4623.49185,390
4/30/201423.5223.5623.5023.56306,057
4/29/201423.5123.5723.5023.50109,556
4/28/201423.5523.5623.5123.54144,806
4/25/201423.5223.5523.5223.5477,017
4/24/201423.5123.5323.5023.52209,591
4/23/201423.5123.5323.4923.51253,570
4/22/201423.4923.6023.4723.50190,379
4/21/201423.4623.5123.4623.51250,129
4/17/201423.4823.5023.4323.44372,353
4/16/201423.4923.4923.4523.47404,896
4/15/201423.5023.5023.4323.49153,935
4/14/201423.4723.4723.4323.43201,135
4/11/201423.4523.4723.4223.46423,376
4/10/201423.3423.4023.3323.40366,566
4/9/201423.2923.3123.2723.31395,052
4/8/201423.2823.3023.2723.28181,856
4/7/201423.2723.2923.2423.29269,994
4/4/201423.1923.2623.1823.26159,047
4/3/201423.1723.1823.1523.17145,793
4/2/201423.1923.1923.1523.17171,989
4/1/201423.2123.2423.1823.18387,082
3/31/201423.2523.3023.2323.25471,277
3/28/201423.2623.2723.2223.24224,081
3/27/201423.2123.2623.1923.25190,615
3/26/201423.1323.2123.1323.21274,273
3/25/201423.1123.1623.1123.14293,103
3/24/201423.1823.2323.1323.14366,352
3/21/201423.1923.1923.1423.18491,850
3/20/201423.2223.2223.1623.17224,453
3/19/201423.2523.2923.1623.19231,837
3/18/201423.3323.3323.2523.26190,805
3/17/201423.3123.3223.2923.32246,441
3/14/201423.2523.3123.2423.30261,817
3/13/201423.2023.2723.1923.24680,117
3/12/201423.1723.2223.1723.19305,439
3/11/201423.1223.1723.1223.17194,413
3/10/201423.1523.1523.1223.13186,107
3/7/201423.2023.2023.1323.15289,402
3/6/201423.2423.2523.1423.21236,584
3/5/201423.3023.3523.2523.26287,347
3/4/201423.3323.3423.2823.29120,993
3/3/201423.2623.3423.2623.33260,868
2/28/201423.3223.3623.2823.29612,858
2/27/201423.2523.3023.2523.29207,726
2/26/201423.2123.2423.1823.23271,331
2/25/201423.1823.2123.1623.21231,078
2/24/201423.1623.1723.1423.17375,099
2/21/201423.1423.1723.1323.15102,784
2/20/201423.1123.1623.1023.15176,687
2/19/201423.1223.1323.0823.11562,686
2/18/201423.1023.1223.0923.11331,880
2/14/201423.1323.1323.0823.08315,209
2/13/201423.0923.1323.0823.11298,027
2/12/201423.0923.1123.0623.07307,494
2/11/201423.0823.1123.0523.08459,582
2/10/201423.1023.1223.0223.08195,494
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center