SPDR NUVEEN BARCLAYS CAPITAL M $24.07

down -0.08


17/5/2013 04:17 PM  |  NYSEARCA : TFI  |  Industries :
Type:

TFI historical data

Date Open High Low Close Volume
7/30/2012 24.56 24.57 24.53 24.56 1219
7/27/2012 24.62 24.64 24.52 24.53 2641
7/26/2012 24.56 24.63 24.55 24.61 2503
7/25/2012 24.61 24.62 24.58 24.59 1726
7/24/2012 24.52 24.62 24.50 24.59 5809
7/23/2012 24.47 24.54 24.44 24.49 3849
7/20/2012 24.45 24.48 24.43 24.48 3391
7/19/2012 24.45 24.47 24.40 24.45 4082
7/18/2012 24.43 24.45 24.41 24.44 1355
7/17/2012 24.40 24.44 24.39 24.40 1271
7/16/2012 24.37 24.40 24.34 24.39 1282
7/13/2012 24.29 24.33 24.28 24.31 1340
7/12/2012 24.32 24.32 24.26 24.29 1516
7/11/2012 24.19 24.31 24.19 24.28 4239
7/10/2012 24.16 24.23 24.16 24.19 1892
7/9/2012 24.18 24.19 24.10 24.11 2998
7/6/2012 24.16 24.19 24.10 24.18 2061
7/5/2012 24.14 24.16 24.13 24.16 1588
7/3/2012 24.14 24.15 24.11 24.12 776
7/2/2012 24.14 24.17 24.09 24.11 1697
6/29/2012 24.18 24.19 24.07 24.13 963
6/28/2012 24.15 24.22 24.12 24.19 1421
6/27/2012 24.08 24.13 24.08 24.12 1246
6/26/2012 24.10 24.12 24.06 24.11 1214
6/25/2012 24.12 24.12 24.07 24.10 2372
6/22/2012 24.08 24.17 24.06 24.08 1059
6/21/2012 24.08 24.11 24.07 24.09 1180
6/20/2012 24.10 24.11 24.06 24.07 1436
6/19/2012 24.08 24.11 24.07 24.08 922
6/18/2012 24.10 24.12 24.02 24.09 1552
6/15/2012 24.08 24.12 24.01 24.02 2173
6/14/2012 24.07 24.12 24.04 24.10 1532
6/13/2012 24.12 24.12 24.05 24.09 2093
6/12/2012 24.10 24.13 24.07 24.12 988
6/11/2012 24.12 24.16 24.09 24.12 1666
6/8/2012 24.14 24.16 24.10 24.11 2215
6/7/2012 24.14 24.16 24.09 24.14 2172
6/6/2012 24.24 24.24 24.13 24.17 3239
6/5/2012 24.23 24.27 24.20 24.23 1657
6/4/2012 24.27 24.32 24.25 24.27 1384
6/1/2012 24.28 24.31 24.19 24.31 5238
5/31/2012 24.22 24.32 24.22 24.31 2829
5/30/2012 24.19 24.25 24.16 24.25 2071
5/29/2012 24.18 24.20 24.10 24.16 1800
5/25/2012 24.18 24.20 24.15 24.19 808
5/24/2012 24.17 24.20 24.14 24.16 1579
5/23/2012 24.18 24.19 24.14 24.19 1029
5/22/2012 24.17 24.19 24.13 24.19 729
5/21/2012 24.16 24.24 24.14 24.21 1330
5/18/2012 24.11 24.29 24.11 24.19 3274
5/17/2012 24.17 24.24 24.07 24.15 3589
5/16/2012 24.25 24.28 24.18 24.19 1509
5/15/2012 24.23 24.28 24.20 24.24 1067
5/14/2012 24.23 24.27 24.20 24.22 2013
5/11/2012 24.26 24.28 24.20 24.25 1180
5/10/2012 24.19 24.25 24.17 24.23 2528
5/9/2012 24.25 24.27 24.15 24.25 3281
5/8/2012 24.26 24.28 24.20 24.22 1995
5/7/2012 24.16 24.22 24.14 24.20 1710
5/4/2012 24.14 24.20 24.11 24.18 1460
5/3/2012 24.12 24.13 24.10 24.13 2228
5/2/2012 24.08 24.11 24.04 24.11 2048
5/1/2012 24.09 24.10 24.02 24.02 7118
4/30/2012 24.15 24.16 24.08 24.14 2205
4/27/2012 24.12 24.16 24.06 24.14 2563
4/26/2012 24.15 24.16 24.07 24.12 2297
4/25/2012 24.13 24.14 24.09 24.11 2202
4/24/2012 24.08 24.12 24.08 24.11 1409
4/23/2012 24.11 24.14 24.05 24.07 2711
4/20/2012 24.12 24.12 24.05 24.10 1658
4/19/2012 24.07 24.14 24.01 24.09 2176
4/18/2012 24.01 24.07 23.99 24.03 2162
4/17/2012 24.00 24.05 23.97 23.98 1594
4/16/2012 23.98 24.04 23.93 23.99 3193
4/13/2012 23.92 23.98 23.88 23.96 3073
4/12/2012 24.03 24.03 23.88 23.92 2320
4/11/2012 23.94 24.00 23.93 23.98 1751
4/10/2012 23.97 23.98 23.88 23.96 1780
4/9/2012 23.76 23.92 23.74 23.89 3149
4/5/2012 23.66 23.71 23.63 23.70 1356
4/4/2012 23.64 23.76 23.57 23.67 6212
4/3/2012 23.72 23.82 23.63 23.67 4067
4/2/2012 23.79 23.85 23.74 23.77 1888
3/30/2012 23.80 23.88 23.80 23.84 7023
3/29/2012 23.83 23.85 23.71 23.77 3603
3/28/2012 23.80 23.86 23.78 23.78 2964
3/27/2012 23.77 23.81 23.72 23.74 5875
3/26/2012 23.71 23.78 23.69 23.77 2884
3/23/2012 23.59 23.75 23.57 23.72 3178
3/22/2012 23.56 23.60 23.49 23.56 1689
3/21/2012 23.59 23.60 23.45 23.55 3089
3/20/2012 23.52 23.60 23.44 23.60 3367
3/19/2012 23.61 23.66 23.32 23.52 7400
3/16/2012 23.70 23.75 23.44 23.63 6591
3/15/2012 23.80 23.84 23.70 23.70 3281
3/14/2012 23.97 24.00 23.80 23.85 6259
3/13/2012 24.04 24.04 23.99 24.02 1469
3/12/2012 24.03 24.05 24.00 24.05 1262
3/9/2012 24.01 24.02 23.99 23.99 1595
3/8/2012 24.02 24.03 23.98 23.99 1768
Marketplace
Trading Center