$24.16 +0.06 (%) SPDR Nuv Brc Shs - NYSEARCA

Oct. 24, 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
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
5/17/201324.1624.1824.0724.07144,286
5/16/201324.1224.1724.1024.15157,678
5/15/201324.1224.1324.0824.13194,280
5/14/201324.1224.1824.0824.09282,011
5/13/201324.1224.1524.1024.15211,538
5/10/201324.2124.2424.1224.13138,133
5/9/201324.2024.2424.1624.20355,383
5/8/201324.2024.2324.1624.22199,384
5/7/201324.1624.2324.1424.20267,572
5/6/201324.2224.2724.1724.18319,890
5/3/201324.2624.2624.2024.24135,769
5/2/201324.2524.2924.2524.29342,365
5/1/201324.2424.2824.2424.27196,048
4/30/201324.2724.2824.2324.23178,391
4/29/201324.2624.3124.2324.24384,458
4/26/201324.2524.2824.2324.26182,420
4/25/201324.2624.2824.2124.21309,029
4/24/201324.2524.2824.2224.28191,146
4/23/201324.2724.2824.2424.26227,202
4/22/201324.2824.2824.2424.27272,222
4/19/201324.2424.3024.2224.27193,856
4/18/201324.2624.2824.2324.25178,692
4/17/201324.2224.2524.2024.24156,694
4/16/201324.2024.2224.1824.19238,475
4/15/201324.2124.2324.1624.21336,349
4/12/201324.1924.2324.1824.20264,283
4/11/201324.1824.1924.1424.18170,876
4/10/201324.1924.2024.1624.19211,917
4/9/201324.2024.2224.1724.21266,692
4/8/201324.1924.2024.1224.20208,507
4/5/201324.1224.1824.1224.18345,655
4/4/201324.0424.0924.0224.07194,087
4/3/201323.9724.0423.9724.04156,213
4/2/201323.9524.0223.9424.01187,192
4/1/201323.9824.0123.9323.95186,555
3/28/201324.0124.0523.9624.05232,179
3/27/201323.9624.0123.9324.01327,359
3/26/201323.9623.9723.9423.97165,598
3/25/201323.9523.9723.9323.97239,621
3/22/201323.9323.9723.9323.94376,773
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center