SPDR Nuv Brc Shs  $24.00

up +0.04


29/8/2014 04:00 PM  |  NYSEARCA : TFI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFI historical data

Date Open High Low Close Volume
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
3/21/201323.9323.9623.9223.94296,311
3/20/201323.9523.9923.9123.91422,338
3/19/201323.9123.9523.8923.93250,593
3/18/201323.9123.9623.9023.94152,685
3/15/201323.8723.9223.8523.90365,675
3/14/201323.9023.9223.8423.89493,728
3/13/201323.9123.9423.8823.89213,216
3/12/201323.9123.9423.9023.90278,963
3/11/201323.9223.9823.8823.90403,406
3/8/201323.9624.0223.8323.953,267,420
3/7/201324.0624.0824.0124.04157,301
3/6/201324.1424.1524.0624.09275,006
3/5/201324.1724.1924.1024.18321,548
3/4/201324.1724.1924.1424.14242,294
3/1/201324.1724.1924.1224.16305,971
2/28/201324.2024.2324.1624.17195,566
2/27/201324.1724.2024.1624.16251,114
2/26/201324.1624.1924.1424.16153,241
2/25/201324.1624.1924.1424.15206,256
2/22/201324.1724.1924.1524.19180,354
2/21/201324.1524.1824.1224.17188,883
2/20/201324.1924.2124.1424.17291,151
2/19/201324.2024.2124.1724.17218,590
2/15/201324.1824.2324.1624.17224,668
2/14/201324.1824.2124.1624.18219,471
2/13/201324.2524.2624.1824.18288,619
2/12/201324.2724.2824.2424.24298,805
2/11/201324.2724.3024.2424.26277,862
2/8/201324.2824.3024.2424.27219,942
2/7/201324.2824.2924.2524.28353,290
2/6/201324.2624.2724.2324.27225,276
2/5/201324.2324.2824.2124.24307,533
2/4/201324.2324.2824.2324.25168,246
2/1/201324.2724.2824.2224.26428,757
1/31/201324.2624.3124.2524.31176,621
1/30/201324.3024.3124.2624.29191,656
1/29/201324.3124.3424.3024.33283,520
1/28/201324.3124.3424.2824.34243,167
1/25/201324.4124.4224.3524.37248,509
Trading Center