$24.11 +0.04 (%) SPDR Nuv Brc Shs - NYSEARCA

Dec. 19, 2014 | 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
10/9/201322.6922.7422.6622.66620,449
10/8/201322.7322.7422.6722.67379,614
10/7/201322.7622.7622.6822.70391,009
10/4/201322.8122.8122.7022.72414,064
10/3/201322.8022.8422.7622.81231,192
10/2/201322.8122.8522.7522.82190,232
10/1/201322.7522.8322.7122.82190,737
9/30/201322.8122.8522.7522.84320,508
9/27/201322.8222.8222.7822.82186,171
9/26/201322.8022.8422.7622.77260,797
9/25/201322.8022.8522.7622.82229,345
9/24/201322.7522.8022.7222.78265,758
9/23/201322.7622.8022.7422.79264,493
9/20/201322.7122.7622.6822.73235,316
9/19/201322.6622.7122.5922.68483,438
9/18/201322.4822.7422.3922.73401,601
9/17/201322.5222.5422.4622.54176,631
9/16/201322.3222.4822.3222.42512,894
9/13/201322.1722.2922.1722.28434,002
9/12/201322.1322.2522.0822.13315,941
9/11/201322.0622.1722.0222.17562,289
9/10/201322.0222.0622.0022.05255,129
9/9/201322.0722.0921.9822.01296,493
9/6/201322.0622.0822.0022.00365,182
9/5/201322.0822.1221.9621.98297,144
9/4/201322.0422.1222.0322.08185,398
9/3/201322.1422.1422.0222.07322,648
8/30/201322.1022.2022.1022.20271,916
8/29/201322.0122.1622.0122.16298,110
8/28/201322.1322.1622.0422.04287,603
8/27/201322.1222.2022.0922.09349,826
8/26/201322.2522.2522.0622.12268,485
8/23/201322.2122.2922.2122.21529,003
8/22/201322.2022.2422.1822.22328,635
8/21/201322.1922.2622.1922.20416,100
8/20/201322.2122.2622.1822.26320,878
8/19/201322.2322.3222.0822.22317,935
8/16/201322.3222.3522.2222.30513,047
8/15/201322.2822.3622.2522.31601,222
8/14/201322.3622.4122.2922.37214,330
8/13/201322.4822.5022.3122.34352,073
8/12/201322.4922.5322.4722.50355,663
8/9/201322.4822.5222.4522.46378,792
8/8/201322.4822.5222.4422.45358,724
8/7/201322.3822.5122.3622.51503,861
8/6/201322.4622.4722.3622.43639,132
8/5/201322.4722.5522.4222.42339,582
8/2/201322.4322.5422.4122.54433,193
8/1/201322.4322.4422.3222.37296,536
7/31/201322.4822.5022.3622.49992,165
7/30/201322.5822.6222.4922.49194,364
7/29/201322.6722.6722.5422.56204,129
7/26/201322.5122.6522.4722.64309,163
7/25/201322.3522.4422.3022.44271,766
7/24/201322.3422.4122.3022.32301,310
7/23/201322.4322.4822.3522.41340,196
7/22/201322.3522.5322.3122.38328,665
7/19/201322.7022.7522.5222.54345,356
7/18/201322.8222.8522.6822.72277,018
7/17/201322.7522.8222.7522.78151,301
7/16/201322.6422.7622.5922.76414,500
7/15/201322.7122.7222.6022.61785,739
7/12/201322.6822.7522.6522.69295,865
7/11/201322.6222.7022.6222.68248,295
7/10/201322.6122.6822.3122.51484,473
7/9/201322.5322.6222.5322.60279,932
7/8/201322.4322.6122.4322.60398,728
7/5/201322.7822.7822.3122.42602,056
7/3/201322.6022.9222.6022.76230,963
7/2/201322.8422.9322.7622.76581,428
7/1/201322.8122.9522.8022.82404,821
6/28/201323.0323.0322.7122.86665,272
6/27/201323.1423.1522.9523.04590,606
6/26/201322.6822.9222.6222.91766,603
6/25/201322.2122.5522.1322.45757,841
6/24/201322.3122.4521.9622.30982,637
6/21/201322.8422.9322.4122.56925,287
6/20/201323.0823.0922.8622.951,551,190
6/19/201323.3823.3923.2623.27306,484
6/18/201323.3523.3723.3423.36275,306
6/17/201323.3923.4323.3623.42379,275
6/14/201323.3423.4823.3223.47353,780
6/13/201323.3123.3823.2723.37355,131
6/12/201323.4423.4423.3423.39540,843
6/11/201323.4623.4723.4123.45678,914
6/10/201323.6023.6023.5123.51324,740
6/7/201323.6123.6423.5723.58333,243
6/6/201323.6423.6623.5823.64256,196
6/5/201323.6423.6723.6123.64285,150
6/4/201323.6823.6823.6323.65410,660
6/3/201323.6423.7023.6123.68533,490
5/31/201323.7523.8023.6823.70290,921
5/30/201323.7523.8223.7423.78224,436
5/29/201323.8723.8923.7623.80637,315
5/28/201324.0124.0123.8723.92230,328
5/24/201323.9524.0123.9424.00287,901
5/23/201324.0224.0423.9423.94288,039
5/22/201324.0624.0624.0024.04254,631
5/21/201324.0724.0824.0124.03382,385
5/20/201324.1224.1524.0224.041,663,930
  • Showing 301-400 of 1,257 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center