$47.63 +0.45 (%) SPDR Nuv Blmbrg Shs -

Dec. 7, 2016 | 03:57 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
7/15/201650.5350.5350.3450.34332,820
7/14/201650.5250.5250.4150.42253,611
7/13/201650.5550.6750.5050.53136,768
7/12/201650.6250.6850.5250.53640,390
7/11/201650.5950.7550.5950.62156,983
7/8/201650.7850.8150.6650.72113,286
7/7/201650.7850.7850.6850.73206,382
7/6/201650.8450.8450.7150.73139,690
7/5/201650.7350.7650.7150.71891,062
7/1/201650.6650.6650.5550.62173,447
6/30/201650.6550.6550.5850.59515,648
6/29/201650.6950.6950.5750.57170,116
6/28/201650.5650.8850.5650.74138,168
6/27/201650.6750.8050.5150.76430,088
6/24/201650.7950.9850.4850.52247,864
6/23/201650.1050.3650.0550.05211,513
6/22/201650.2850.4150.2250.24184,901
6/21/201650.3250.3250.2350.23157,392
6/20/201650.3550.3650.2750.27190,504
6/17/201650.4350.4750.3350.39103,363
6/16/201650.2950.4050.0950.39242,963
6/15/201650.2250.3650.1950.30111,213
6/14/201650.2050.2650.1350.23231,754
6/13/201650.1250.2850.1250.18357,814
6/10/201650.0050.0749.9150.07140,872
6/9/201649.9349.9849.8849.97351,090
6/8/201649.8449.9949.7849.88649,347
6/7/201649.7549.8549.7549.80163,589
6/6/201649.8349.8649.7149.72227,238
6/3/201649.7049.7949.7049.76240,711
6/2/201649.6949.6949.6449.65477,980
6/1/201649.7149.7149.6449.64140,530
5/31/201649.6649.7349.6449.70232,599
5/27/201649.8849.8849.6949.69165,262
5/26/201649.7449.7749.7049.76149,486
5/25/201649.7549.9349.7149.73228,175
5/24/201649.7749.8049.7149.73298,556
5/23/201649.8549.8549.8049.83122,152
5/20/201649.8249.8949.8149.84163,437
5/19/201649.8949.9249.8549.86224,079
5/18/201650.0250.0249.8349.83319,108
5/17/201649.9050.0249.9049.99251,282
5/16/201649.9949.9949.8549.87157,935
5/13/201649.9750.0149.9350.01138,646
5/12/201649.9449.9449.7449.90238,959
5/11/201649.8449.9349.8349.93421,255
5/10/201649.8549.9449.7849.83115,526
5/9/201649.6449.9449.6449.84213,015
5/6/201649.8149.8549.7949.81110,608
5/5/201649.7749.8249.7549.79225,540
5/4/201649.7749.7949.7349.79115,901
5/3/201649.6149.7749.6149.73296,267
5/2/201649.6549.6849.5749.57168,921
4/29/201649.5049.7649.5049.75370,723
4/28/201649.6049.7449.5849.71493,878
4/27/201649.6449.6549.5849.65143,677
4/26/201649.6549.6849.5749.59239,620
4/25/201649.6849.6849.6049.61160,904
4/22/201649.6049.7049.6049.65995,513
4/21/201649.7049.7049.6149.61192,133
4/20/201649.6649.7749.6649.68165,633
4/19/201649.7449.7449.6649.69139,797
4/18/201649.6549.7449.6549.74161,665
4/15/201649.6649.7349.6449.71130,749
4/14/201649.6149.6749.6049.66296,603
4/13/201649.6149.6549.5949.61347,204
4/12/201649.6349.7049.6049.61255,329
4/11/201649.7749.7749.6349.65140,572
4/8/201649.7649.7649.6149.64172,962
4/7/201649.4049.6649.4049.66210,689
4/6/201649.4549.5049.4349.44887,872
4/5/201649.4749.4749.3849.42304,720
4/4/201649.2849.3449.2849.34321,335
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
Trading Center