$50.50 0.00 (%) SPDR Nuv Brc Shs -

Aug. 23, 2016 | 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
4/1/201649.2749.6149.2449.24227,639
3/31/201649.1849.3449.1849.34245,194
3/30/201649.1949.2449.1349.24258,173
3/29/201649.1749.2149.1249.19251,651
3/28/201649.1349.1449.0849.10225,131
3/24/201649.0949.1549.0749.08198,284
3/23/201649.0749.1349.0549.13142,174
3/22/201649.0849.1249.0549.07204,219
3/21/201649.0449.0949.0049.06351,728
3/18/201648.9949.0648.9949.04131,109
3/17/201648.9149.0048.9148.98169,724
3/16/201648.8748.9848.8548.94317,016
3/15/201648.8949.1248.7348.89152,403
3/14/201624.5024.5124.4824.49253,414
3/11/201624.5024.5024.4624.46460,877
3/10/201624.4824.5124.4724.49348,657
3/9/201624.5024.5124.4624.49427,470
3/8/201624.4824.5224.4624.52630,419
3/7/201624.4024.4524.4024.41538,835
3/4/201624.4924.5024.4524.48408,940
3/3/201624.5624.5624.5024.52419,581
3/2/201624.5124.5724.4724.511,221,020
3/1/201624.5924.6324.5424.56466,245
2/29/201624.6424.6724.6224.66810,012
2/26/201624.7124.7124.6424.65398,918
2/25/201624.7124.7124.6824.69303,809
2/24/201624.7324.7524.6824.69451,747
2/23/201624.7024.7624.6824.721,460,030
2/22/201624.7924.7924.7124.73658,380
2/19/201624.7424.7924.7324.781,839,620
2/18/201624.7424.7824.7124.74561,406
2/17/201624.7724.7824.7324.75320,409
2/16/201624.8224.8224.7524.81411,002
2/12/201624.8824.8824.7724.781,079,060
2/11/201624.8824.9124.8024.85455,490
2/10/201624.8424.8424.7924.81963,593
2/9/201624.7624.8424.7624.82738,788
2/8/201624.7324.8024.7324.78301,387
2/5/201624.7224.7224.6624.68602,926
2/4/201624.6924.6924.6624.67374,185
2/3/201624.6624.7224.6524.681,338,500
2/2/201624.6124.6724.6124.66412,806
2/1/201624.6224.6424.5824.58325,580
1/29/201624.6324.6724.6224.64612,010
1/28/201624.6124.6224.5824.61587,130
1/27/201624.6424.6424.5824.61343,724
1/26/201624.5824.6424.5824.61425,248
1/25/201624.6124.6324.5724.611,414,910
1/22/201624.6724.6724.5924.62575,555
1/21/201624.6524.7124.6324.64438,454
1/20/201624.6624.7224.6524.67682,963
1/19/201624.5824.6124.5524.591,661,140
1/15/201624.5924.6124.5224.56601,994
1/14/201624.5824.5924.5124.54645,315
1/13/201624.5724.6124.5324.551,012,330
1/12/201624.5224.6324.5224.57440,866
1/11/201624.5824.5924.5424.55321,223
1/8/201624.5924.6224.5424.61383,475
1/7/201624.5724.5824.5424.571,014,140
1/6/201624.5424.5424.5024.53410,327
1/5/201624.4024.4524.3324.45501,639
1/4/201624.3824.3924.3224.32832,273
12/31/201524.3524.3824.3024.38346,321
12/30/201524.2824.3824.2824.35333,608
12/29/201524.3324.3824.2824.31292,871
12/28/201524.3724.4024.3724.38198,381
12/24/201524.3424.3824.3424.38186,732
12/23/201524.3724.3724.3324.35301,600
12/22/201524.3924.3924.3524.35337,593
12/21/201524.3824.3924.3524.38479,129
12/18/201524.3324.3824.2824.36499,967
12/17/201524.2524.3424.2324.32901,126
12/16/201524.2524.2524.2024.23232,228
12/15/201524.2524.2824.2324.25371,628
12/14/201524.3324.3924.2624.29352,947
12/11/201524.3024.3424.2924.31255,357
12/10/201524.2424.2924.2324.25203,409
12/9/201524.2624.2624.2224.25550,683
12/8/201524.2324.2924.2324.23259,568
12/7/201524.2224.2224.1624.22316,990
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
Trading Center