$47.69 -0.16 (%) SPDR Nuv Blmbrg Shs -

Jan. 20, 2017 | 03:59 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
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
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center