SPDR NUVEEN BARCLAYS CAPITAL M $23.97

down -0.07


23/5/2013 12:23 PM  |  NYSEARCA : TFI  |  Industries :
Type:

TFI historical data

Date Open High Low Close Volume
12/27/2012 24.27 24.31 24.22 24.28 7042
12/26/2012 24.59 24.60 24.55 24.60 3226
12/24/2012 24.56 24.61 24.51 24.58 1452
12/21/2012 24.50 24.59 24.50 24.58 3801
12/20/2012 24.46 24.57 24.44 24.53 7091
12/19/2012 24.35 24.50 24.35 24.46 9087
12/18/2012 24.43 24.52 24.30 24.36 18982
12/17/2012 24.48 24.57 24.40 24.46 5395
12/14/2012 24.55 24.64 24.46 24.50 5496
12/13/2012 24.67 24.74 24.57 24.57 4175
12/12/2012 24.80 24.82 24.64 24.76 6452
12/11/2012 24.90 24.91 24.80 24.85 5488
12/10/2012 24.90 24.94 24.88 24.89 2008
12/7/2012 24.94 24.95 24.88 24.91 2058
12/6/2012 24.91 24.94 24.90 24.93 2301
12/5/2012 24.94 25.00 24.89 24.93 2610
12/4/2012 24.95 24.96 24.90 24.94 2683
12/3/2012 24.96 24.97 24.91 24.93 2274
11/30/2012 25.01 25.01 24.96 24.99 2154
11/29/2012 24.96 25.00 24.96 25.00 2062
11/28/2012 24.94 24.99 24.93 24.95 2209
11/27/2012 24.91 24.93 24.86 24.92 2586
11/26/2012 24.85 24.92 24.83 24.89 4223
11/23/2012 24.89 24.90 24.83 24.85 989
11/21/2012 24.89 24.90 24.83 24.86 2123
11/20/2012 24.84 24.88 24.82 24.87 2422
11/19/2012 24.81 24.86 24.78 24.83 3324
11/16/2012 24.79 24.83 24.75 24.75 2065
11/15/2012 24.86 24.86 24.72 24.76 3056
11/14/2012 24.83 24.83 24.75 24.78 3512
11/13/2012 24.80 24.82 24.76 24.80 3315
11/12/2012 24.75 24.79 24.72 24.79 1634
11/9/2012 24.74 24.76 24.67 24.72 12411
11/8/2012 24.64 24.72 24.63 24.66 2344
11/7/2012 24.58 24.67 24.58 24.62 2506
11/6/2012 24.54 24.60 24.53 24.55 1818
11/5/2012 24.59 24.59 24.51 24.58 1546
11/2/2012 24.50 24.55 24.50 24.55 1035
11/1/2012 24.50 24.55 24.50 24.55 2138
10/31/2012 24.53 24.59 24.52 24.56 2115
10/26/2012 24.53 24.55 24.51 24.54 879
10/25/2012 24.56 24.56 24.48 24.50 1562
10/24/2012 24.55 24.57 24.52 24.57 2286
10/23/2012 24.53 24.56 24.51 24.54 1742
10/22/2012 24.52 24.54 24.50 24.53 1046
10/19/2012 24.55 24.55 24.50 24.54 1537
10/18/2012 24.54 24.56 24.50 24.56 1790
10/17/2012 24.56 24.57 24.51 24.55 1389
10/16/2012 24.57 24.57 24.51 24.57 2008
10/15/2012 24.56 24.60 24.51 24.52 3331
10/12/2012 24.54 24.57 24.52 24.55 1258
10/11/2012 24.52 24.55 24.51 24.51 1283
10/10/2012 24.57 24.57 24.52 24.52 1113
10/9/2012 24.59 24.60 24.53 24.55 1136
10/8/2012 24.57 24.60 24.54 24.54 1054
10/5/2012 24.58 24.58 24.54 24.58 1474
10/4/2012 24.61 24.61 24.54 24.60 1681
10/3/2012 24.59 24.62 24.54 24.60 2998
10/2/2012 24.60 24.60 24.51 24.56 3085
10/1/2012 24.52 24.60 24.48 24.58 7150
9/28/2012 24.59 24.62 24.55 24.58 2184
9/27/2012 24.52 24.59 24.51 24.58 2482
9/26/2012 24.47 24.56 24.47 24.54 3326
9/25/2012 24.46 24.50 24.42 24.50 2072
9/24/2012 24.44 24.48 24.41 24.45 2778
9/21/2012 24.36 24.44 24.36 24.44 1111
9/20/2012 24.33 24.40 24.33 24.40 1630
9/19/2012 24.32 24.36 24.29 24.30 4341
9/18/2012 24.28 24.34 24.25 24.29 15320
9/17/2012 24.25 24.27 24.21 24.27 2215
9/14/2012 24.34 24.34 24.20 24.24 3610
9/13/2012 24.35 24.37 24.31 24.33 2431
9/12/2012 24.37 24.38 24.32 24.37 1477
9/11/2012 24.41 24.41 24.36 24.37 1137
9/10/2012 24.43 24.43 24.38 24.41 1850
9/7/2012 24.41 24.44 24.39 24.41 3525
9/6/2012 24.46 24.50 24.37 24.37 2309
9/5/2012 24.45 24.47 24.44 24.47 962
9/4/2012 24.49 24.49 24.46 24.48 1468
8/31/2012 24.49 24.50 24.45 24.50 2136
8/30/2012 24.48 24.49 24.44 24.47 972
8/29/2012 24.50 24.50 24.47 24.50 961
8/28/2012 24.48 24.48 24.43 24.47 904
8/27/2012 24.41 24.48 24.41 24.46 4977
8/24/2012 24.44 24.46 24.36 24.36 12913
8/23/2012 24.37 24.45 24.35 24.41 1786
8/22/2012 24.36 24.38 24.31 24.38 1081
8/21/2012 24.32 24.36 24.30 24.34 2511
8/20/2012 24.33 24.35 24.27 24.35 1821
8/17/2012 24.31 24.34 24.29 24.32 2014
8/16/2012 24.25 24.30 24.24 24.26 3348
8/15/2012 24.34 24.34 24.24 24.27 1901
8/14/2012 24.39 24.40 24.29 24.31 2001
8/13/2012 24.38 24.40 24.37 24.37 1093
8/10/2012 24.37 24.40 24.34 24.35 1825
8/9/2012 24.43 24.43 24.34 24.34 2240
8/8/2012 24.42 24.44 24.38 24.43 1169
8/7/2012 24.48 24.48 24.39 24.39 1798
8/6/2012 24.50 24.50 24.46 24.50 1326
8/3/2012 24.50 24.52 24.45 24.46 2623
Marketplace
Trading Center