$24.02 +0.03 (%) SPDR Nuv Brc Shs - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFI historical data

Date Open High Low Close Volume
11/27/201224.9124.9324.8624.92258,530
11/26/201224.8524.9224.8324.89422,214
11/23/201224.8924.9024.8324.8598,818
11/21/201224.8924.9024.8324.86212,219
11/20/201224.8424.8824.8224.87242,197
11/19/201224.8124.8624.7824.83332,314
11/16/201224.7924.8324.7524.75206,460
11/15/201224.8624.8624.7224.76305,552
11/14/201224.8324.8324.7524.78351,176
11/13/201224.8024.8224.7624.80331,497
11/12/201224.7524.7924.7224.79163,334
11/9/201224.7424.7624.6724.721,241,020
11/8/201224.6424.7224.6324.66234,347
11/7/201224.5824.6724.5824.62250,578
11/6/201224.5424.6024.5324.55181,796
11/5/201224.5924.5924.5124.58154,573
11/2/201224.5024.5524.5024.55103,488
11/1/201224.5024.5524.5024.55213,765
10/31/201224.5324.5924.5224.56211,473
10/26/201224.5324.5524.5124.5487,812
10/25/201224.5624.5624.4824.50156,198
10/24/201224.5524.5724.5224.57228,579
10/23/201224.5324.5624.5124.54174,161
10/22/201224.5224.5424.5024.53104,581
10/19/201224.5524.5524.5024.54153,659
10/18/201224.5424.5624.5024.56178,946
10/17/201224.5624.5724.5124.55138,877
10/16/201224.5724.5724.5124.57200,729
10/15/201224.5624.6024.5124.52333,060
10/12/201224.5424.5724.5224.55125,754
10/11/201224.5224.5524.5124.51128,283
10/10/201224.5724.5724.5224.52111,257
10/9/201224.5924.6024.5324.55113,566
10/8/201224.5724.6024.5424.54105,381
10/5/201224.5824.5824.5424.58147,367
10/4/201224.6124.6124.5424.60168,028
10/3/201224.5924.6224.5424.60299,713
10/2/201224.6024.6024.5124.56308,415
10/1/201224.5224.6024.4824.58714,994
9/28/201224.5924.6224.5524.58218,312
9/27/201224.5224.5924.5124.58248,168
9/26/201224.4724.5624.4724.54332,516
9/25/201224.4624.5024.4224.50207,177
9/24/201224.4424.4824.4124.45277,790
9/21/201224.3624.4424.3624.44111,073
9/20/201224.3324.4024.3324.40162,932
9/19/201224.3224.3624.2924.30434,023
9/18/201224.2824.3424.2524.291,531,990
9/17/201224.2524.2724.2124.27221,403
9/14/201224.3424.3424.2024.24360,945
9/13/201224.3524.3724.3124.33243,065
9/12/201224.3724.3824.3224.37147,632
9/11/201224.4124.4124.3624.37113,690
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
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center