SPDR Nuv Brc Shs  $23.76

up +0.05


25/7/2014 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
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
4/18/201224.0124.0723.9924.03216,162
4/17/201224.0024.0523.9723.98159,383
4/16/201223.9824.0423.9323.99319,285
4/13/201223.9223.9823.8823.96307,268
4/12/201224.0324.0323.8823.92231,970
4/11/201223.9424.0023.9323.98175,038
4/10/201223.9723.9823.8823.96177,939
4/9/201223.7623.9223.7423.89314,830
4/5/201223.6623.7123.6323.70135,519
4/4/201223.6423.7623.5723.67621,118
4/3/201223.7223.8223.6323.67406,690
4/2/201223.7923.8523.7423.77188,844
3/30/201223.8023.8823.8023.84702,230
3/29/201223.8323.8523.7123.77360,274
3/28/201223.8023.8623.7823.78296,342
3/27/201223.7723.8123.7223.74587,432
3/26/201223.7123.7823.6923.77288,366
3/23/201223.5923.7523.5723.72317,776
3/22/201223.5623.6023.4923.56168,840
3/21/201223.5923.6023.4523.55308,872
3/20/201223.5223.6023.4423.60336,689
3/19/201223.6123.6623.3223.52739,942
3/16/201223.7023.7523.4423.63659,004
3/15/201223.8023.8423.7023.70328,023
3/14/201223.9724.0023.8023.85625,840
3/13/201224.0424.0423.9924.02146,865
3/12/201224.0324.0524.0024.05126,113
3/9/201224.0124.0223.9923.99159,431
3/8/201224.0224.0323.9823.99176,756
3/7/201224.0624.0623.9824.02199,573
3/6/201224.0524.0924.0124.04279,038
3/5/201224.0824.1124.0724.08272,122
3/2/201224.0624.1024.0324.10207,150
Trading Center