$49.75 +0.04 (%) SPDR Nuv Brc Shs -

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFI historical data

Date Open High Low Close Volume
2/18/201524.1324.1624.0824.15333,065
2/17/201524.1424.1424.0724.11646,648
2/13/201524.1124.1524.1124.12359,390
2/12/201524.1724.1824.1324.14361,264
2/11/201524.2124.2124.1624.17383,164
2/10/201524.2824.3124.1924.20320,340
2/9/201524.3324.3324.2824.29335,673
2/6/201524.4324.4324.3024.31468,458
2/5/201524.4724.4824.4324.47339,898
2/4/201524.4524.5124.4224.50410,243
2/3/201524.5624.5624.4724.47335,589
2/2/201524.6524.6524.5524.59484,657
1/30/201524.6124.6824.5924.67579,847
1/29/201524.5724.6124.5524.59272,371
1/28/201524.5424.6224.5124.60601,911
1/27/201524.5224.5624.4724.51316,778
1/26/201524.4924.5124.4324.43487,095
1/23/201524.4624.4824.4324.461,191,720
1/22/201524.4724.4924.4224.44218,061
1/21/201524.5624.6124.4724.49275,432
1/20/201524.5424.5924.5424.55802,485
1/16/201524.5824.5824.4724.48294,155
1/15/201524.4524.5924.4524.56474,053
1/14/201524.5124.5124.4624.493,870,600
1/13/201524.4124.4424.3724.43662,252
1/12/201524.3924.4124.3424.40494,243
1/9/201524.3024.3524.2924.34286,400
1/8/201524.3224.3524.3024.31187,583
1/6/201524.2824.3624.2824.28708,851
1/5/201524.2424.2424.1924.22415,777
1/2/201524.1624.2224.1424.18581,801
12/31/201424.1024.1724.1024.16275,790
12/30/201424.0824.1124.0824.10205,974
12/29/201424.0724.1024.0124.08232,118
12/26/201424.0524.1024.0224.09218,229
12/24/201424.0424.0924.0424.06172,606
12/23/201424.0924.1024.0524.05182,525
12/22/201424.1124.1324.0624.07350,701
12/19/201424.1124.1424.0424.11490,547
12/18/201424.1224.1324.0524.07398,769
12/17/201424.1824.2024.1024.11255,317
12/16/201424.1824.2324.1724.20242,466
12/15/201424.1424.1624.1124.14270,425
12/12/201424.1824.2024.1324.18416,665
12/11/201424.1524.1524.1024.12202,268
12/10/201424.0924.1724.0924.17167,553
12/9/201424.1124.1424.0224.12265,209
12/8/201424.0224.0824.0024.08143,161
12/5/201424.0624.0623.9823.99237,490
12/4/201424.0324.0724.0124.04194,679
12/3/201424.0124.0323.9924.00348,739
12/2/201424.0124.0123.9623.98436,095
12/1/201424.0324.0723.9924.01624,502
11/28/201424.0324.0724.0224.0567,672
11/26/201424.0124.0524.0024.02240,705
11/25/201423.9824.0323.9424.02193,248
11/24/201423.9523.9923.9523.99234,870
11/21/201423.9523.9823.9323.98268,800
11/20/201423.9723.9823.9423.97113,016
11/19/201423.9223.9223.8823.91252,388
11/19/201428.7428.8528.4128.80121,678
11/18/201423.9523.9523.9023.90327,214
11/17/201423.9623.9623.9123.91158,418
11/14/201423.9523.9923.9323.98347,191
11/13/201423.9723.9723.9223.93294,862
11/12/201423.9924.0123.9623.97400,695
11/11/201423.9223.9923.9223.98190,245
11/10/201423.9523.9723.9123.93247,316
11/7/201423.9123.9923.9023.97166,264
11/6/201423.9723.9723.9023.94229,137
11/5/201424.0024.0723.9523.97221,530
11/4/201424.0224.0423.9824.03300,995
11/3/201424.0224.0724.0224.04301,463
10/31/201424.0924.1424.0624.06281,569
10/30/201424.1324.1624.1224.12111,349
10/29/201424.1624.1924.1224.13256,516
10/28/201424.1724.2024.1124.14435,958
10/27/201424.1724.2324.1424.21400,449
10/24/201424.1324.1724.1224.16120,575
10/23/201424.1124.1824.0924.10377,097
10/22/201424.1624.1824.1024.18355,928
10/21/201424.2224.2424.1924.19369,498
10/20/201424.2924.3624.2524.28393,893
10/17/201424.3424.3624.2824.30744,237
10/16/201424.4624.4624.3224.33486,697
10/15/201424.4024.5924.3824.40558,563
10/14/201424.2624.3524.2624.29257,438
10/13/201424.2124.2824.2024.26230,828
10/10/201424.1524.2024.1424.20102,407
10/9/201424.0924.1524.0924.12356,011
10/8/201424.0324.1024.0324.08141,127
10/7/201424.0124.0824.0124.07288,020
10/6/201424.0124.0624.0124.04183,293
10/3/201424.0324.0523.9924.02191,097
10/2/201424.0024.0423.9924.02216,051
10/1/201423.9824.0523.9524.04375,505
9/30/201423.9924.0023.9424.00264,975
9/29/201423.9723.9923.9723.99132,953
9/26/201423.9423.9623.9223.93439,693
9/25/201423.9023.9723.8823.94336,805
  • Showing 301-400 of 1,254 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center