$24.67 +0.08 (%) SPDR Nuv Brc Shs - NYSEARCA

Jan. 30, 2015 | 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
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
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center