SPDR Nuveen Barclays Capital Muni Bond $23.44

down -0.03


17/4/2014 06:40 PM  |  NYSEARCA : TFI
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFI historical data

Date Open High Low Close Volume
9/10/201224.4324.4324.3824.41184,991
9/7/201224.4124.4424.3924.41352,472
9/6/201224.4624.5024.3724.37230,803
9/5/201224.4524.4724.4424.4796,162
9/4/201224.4724.4924.4624.48146,793
8/31/201224.4924.5024.4524.50213,565
8/30/201224.4824.4924.4424.4797,201
8/29/201224.5024.5024.4724.5096,088
8/28/201224.4824.4824.4324.4790,354
8/27/201224.4124.4824.4124.46497,609
8/24/201224.4424.4624.3624.361,291,240
8/23/201224.3724.4524.3524.41178,510
8/22/201224.3624.3824.3124.38108,080
8/21/201224.3224.3624.3024.34251,035
8/20/201224.3324.3524.2724.35182,007
8/17/201224.3124.3424.2924.32201,396
8/16/201224.2524.3024.2424.26334,749
8/15/201224.3424.3424.2424.27190,029
8/14/201224.3924.4024.2924.31200,045
8/13/201224.3824.4024.3724.37109,221
8/10/201224.3724.4024.3424.35182,434
8/9/201224.4324.4324.3424.34223,933
8/8/201224.4224.4424.3824.43116,815
8/7/201224.4824.4824.3924.39179,745
8/6/201224.5024.5024.4624.50132,565
8/3/201224.5024.5224.4524.46262,296
8/2/201224.5024.5424.4724.52175,654
8/1/201224.5424.5524.4924.52502,344
7/31/201224.5624.5824.5024.55178,641
7/30/201224.5624.5724.5324.56121,875
7/27/201224.6224.6424.5224.53264,024
7/26/201224.5624.6324.5524.61250,266
7/25/201224.6124.6224.5824.59172,577
7/24/201224.5224.6224.5024.59580,839
7/23/201224.4724.5424.4424.49384,900
7/20/201224.4524.4824.4324.48339,056
7/19/201224.4524.4724.4024.45408,120
7/18/201224.4324.4524.4124.44135,467
7/17/201224.4024.4424.3924.40127,038
7/16/201224.3724.4024.3424.39128,122
7/13/201224.2924.3324.2824.31133,970
7/12/201224.3224.3224.2624.29151,553
7/11/201224.1924.3124.1924.28423,829
7/10/201224.1624.2324.1624.19189,110
7/9/201224.1824.1924.1024.11299,790
7/6/201224.1624.1924.1024.18206,068
7/5/201224.1424.1624.1324.16158,763
7/3/201224.1424.1524.1124.1277,530
7/2/201224.1424.1724.0924.11169,663
6/29/201224.1824.1924.0724.1396,251
6/28/201224.1524.2224.1224.19142,060
6/27/201224.0824.1324.0824.12124,595
6/26/201224.1024.1224.0624.11121,402
6/25/201224.1224.1224.0724.10237,170
6/22/201224.0824.1724.0624.08105,819
6/21/201224.0824.1124.0724.09117,930
6/20/201224.1024.1124.0624.07143,508
6/19/201224.0824.1124.0724.0892,137
6/18/201224.1024.1224.0224.09155,114
6/15/201224.0824.1224.0124.02217,257
6/14/201224.0724.1224.0424.10153,200
6/13/201224.1224.1224.0524.09209,287
6/12/201224.1024.1324.0724.1298,717
6/11/201224.1224.1624.0924.12166,513
6/8/201224.1424.1624.1024.11221,449
6/7/201224.1424.1624.0924.14217,202
6/6/201224.2424.2424.1324.17323,841
6/5/201224.2324.2724.2024.23165,639
6/4/201224.2724.3224.2524.27138,319
6/1/201224.2824.3124.1924.31523,753
5/31/201224.2224.3224.2224.31282,845
5/30/201224.1924.2524.1624.25207,080
5/29/201224.1824.2024.1024.16179,945
5/25/201224.1824.2024.1524.1980,725
5/24/201224.1724.2024.1424.16157,877
5/23/201224.1824.1924.1424.19102,819
5/22/201224.1724.1924.1324.1972,840
5/21/201224.1624.2424.1424.21132,933
5/18/201224.1124.2924.1124.19327,355
5/17/201224.1724.2424.0724.15358,868
5/16/201224.2524.2824.1824.19150,809
5/15/201224.2324.2824.2024.24106,692
5/14/201224.2324.2724.2024.22201,207
5/11/201224.2624.2824.2024.25118,486
5/10/201224.1924.2524.1724.23252,780
5/9/201224.2524.2724.1524.25328,026
5/8/201224.2624.2824.2024.22199,422
5/7/201224.1624.2224.1424.20170,923
5/4/201224.1424.2024.1124.18145,922
5/3/201224.1224.1324.1024.13222,707
5/2/201224.0824.1124.0424.11204,774
5/1/201224.0924.1024.0224.02711,797
4/30/201224.1524.1624.0824.14220,494
4/27/201224.1224.1624.0624.14256,221
4/26/201224.1524.1624.0724.12229,670
4/25/201224.1324.1424.0924.11220,165
4/24/201224.0824.1224.0824.11140,828
4/23/201224.1124.1424.0524.07271,015
4/20/201224.1224.1224.0524.10165,718
4/19/201224.0724.1424.0124.09217,590
Trading Center