$50.13 +0.08 (%) SPDR Nuv Brc Shs -

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFI historical data

Date Open High Low Close Volume
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
11/9/201524.0024.0023.9223.94554,022
11/6/201524.0124.0523.9523.98348,749
11/5/201524.0924.0924.0424.06406,940
11/4/201524.1124.1124.0624.10236,068
11/3/201524.1324.1324.0824.10285,251
10/30/201524.1824.1824.1424.16295,764
10/29/201524.1824.1924.1424.15678,807
10/28/201524.1924.2124.1624.16356,614
10/27/201524.1624.2124.1624.17347,372
10/26/201524.1724.1824.1524.17360,521
10/23/201524.1524.1524.1224.14259,201
10/22/201524.1624.1724.1324.16341,440
10/21/201524.1624.1924.1324.17329,593
10/20/201524.1324.1824.1024.11323,588
10/19/201524.1224.1624.1224.12586,314
10/16/201524.1024.1724.1024.15292,375
10/15/201524.1324.1624.1124.12333,260
10/14/201524.1524.1824.1324.16398,445
10/13/201524.1624.1724.1224.15244,561
10/12/201524.1224.1624.1124.15257,584
10/9/201524.0824.1224.0724.09358,719
10/8/201524.1024.1324.0724.08352,252
10/7/201524.0924.1224.0724.11378,539
10/6/201524.1624.1624.0924.10627,811
10/5/201524.1524.1524.0724.10317,997
10/2/201524.1724.1724.1124.15451,578
10/1/201524.1024.1024.0524.071,493,860
9/30/201524.0524.1224.0524.11280,998
9/29/201524.0324.1124.0324.10495,832
9/28/201524.0424.0523.9724.05430,952
9/25/201523.9824.0423.9623.97203,353
9/24/201524.0024.0823.9724.00255,076
9/23/201523.9623.9823.9423.97205,408
9/22/201523.9423.9823.9123.97294,910
9/21/201523.9123.9223.8823.88374,638
9/18/201523.7923.9323.7923.93310,194
9/17/201523.7323.8723.7323.86342,617
9/16/201523.7623.7923.7323.74308,863
9/15/201523.8323.8323.7323.73329,973
9/14/201523.8623.8623.8223.85294,583
9/11/201523.8523.9023.8523.86312,858
9/10/201523.8823.8823.8223.84337,169
9/9/201523.8723.9423.8623.90571,901
9/8/201523.8923.9123.8423.90404,046
9/4/201523.8923.9323.8123.93249,123
9/3/201523.8923.9223.8823.88519,451
9/2/201523.8723.8923.8323.88468,618
9/1/201523.9823.9823.8223.88615,970
8/31/201523.9223.9523.8623.88591,344
8/28/201523.9623.9623.8523.89354,164
8/27/201523.9223.9523.8523.89551,602
8/26/201523.9623.9623.9023.90331,330
8/25/201524.0524.0523.9323.93661,436
8/24/201524.0224.0924.0024.03493,968
8/21/201523.9624.0323.9624.01977,473
8/20/201523.9423.9823.9123.95795,403
8/19/201523.9123.9623.9023.96575,410
8/18/201523.9523.9623.9123.91217,333
8/17/201523.9423.9823.9423.96317,632
8/14/201523.9423.9723.9123.961,642,200
8/13/201523.9123.9423.9123.93436,436
8/12/201523.9523.9523.9023.90231,311
8/11/201523.8823.9723.8823.95434,762
8/10/201523.8923.9023.8423.84246,288
8/7/201523.8923.9023.8423.87335,961
8/6/201523.8923.9023.8123.88421,177
8/5/201523.8723.9123.8323.84191,734
8/4/201523.9323.9423.8523.86407,477
8/3/201523.9423.9523.9223.931,146,730
7/31/201523.9523.9723.9123.96441,170
7/30/201523.9723.9723.8923.93424,767
7/29/201523.9623.9823.9023.90302,059
7/28/201524.0024.0023.9323.93268,133
7/27/201523.9324.0023.9223.95473,422
7/24/201523.8723.9323.8623.91249,531
7/23/201523.8923.9223.7823.89292,594
7/22/201523.8023.8923.8023.86314,870
7/21/201523.7823.8523.7823.81193,623
7/20/201523.7623.8323.7523.80265,382
7/17/201523.7623.8023.7423.80260,596
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center