SPDR Nuv Brc Shs  $23.88

up +0.01


22/8/2014 01:31 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
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
3/1/201224.1524.1524.0524.05482,472
2/29/201224.2224.2324.1724.23240,194
2/28/201224.2324.2324.1624.17236,250
2/27/201224.2124.2524.1824.23326,603
2/24/201224.1924.2024.1524.18382,950
2/23/201224.2024.2324.1224.17704,357
2/22/201224.1824.2024.1524.17321,384
2/21/201224.1924.2324.1624.20119,111
2/17/201224.1924.2224.1724.20188,239
2/16/201224.2224.2424.1624.16386,818
2/15/201224.2224.2524.1724.22377,137
2/14/201224.1724.2424.1324.20441,404
2/13/201224.1724.1824.1224.1799,219
2/10/201224.1024.1624.0924.15178,523
2/9/201224.1424.1624.0724.10267,152
2/8/201224.1624.1624.0924.10256,679
2/7/201224.1424.1924.1224.17579,789
2/6/201224.1124.1624.0924.13208,683
2/3/201224.1224.1824.1224.16148,093
2/2/201224.1724.2224.1324.20307,645
2/1/201224.2824.3024.0824.16720,819
1/31/201224.3324.3324.2124.33313,367
1/30/201224.1724.3024.1724.29309,094
1/27/201224.1124.1424.0724.12203,420
1/26/201224.0124.1524.0124.08283,558
1/25/201223.8924.0823.8924.05214,986
1/24/201223.8923.9723.8823.90197,664
1/23/201224.0924.0923.9123.93335,509
1/20/201224.1024.1024.0324.071,032,010
1/19/201224.1424.1824.0424.07237,060
1/18/201224.0824.1724.0824.11227,619
1/17/201224.1224.1924.0624.07274,099
1/13/201224.0524.1024.0424.08157,263
1/12/201224.0124.0623.9723.99140,743
1/11/201223.8824.0223.8824.02144,023
1/10/201223.8923.9023.8423.87184,375
1/9/201223.8123.8923.8023.87275,618
1/6/201223.7623.8423.7323.79175,708
1/5/201223.7023.7623.6723.74151,475
1/4/201223.7523.7523.6723.67212,110
1/3/201223.7323.7523.7123.72576,388
12/30/201123.7123.7523.6523.74191,956
12/29/201123.7123.7323.6823.71196,465
12/28/201123.6823.6923.6323.69249,799
12/27/201123.7223.7623.7123.74247,852
12/23/201123.6823.7623.6423.75193,735
12/22/201123.6823.7223.6223.70208,502
12/21/201123.6623.7023.6423.65421,292
12/20/201123.7123.7123.6423.65147,185
12/19/201123.6223.7423.6123.69310,019
12/16/201123.6323.6923.5723.61254,179
12/15/201123.6723.6723.5923.62251,224
12/14/201123.5723.6223.5723.62106,780
12/13/201123.5623.5823.5323.54608,840
12/12/201123.6023.6323.5623.58186,931
12/9/201123.5723.6323.5523.57109,625
12/8/201123.5323.6123.5323.58189,145
12/7/201123.4023.5223.4023.50278,569
12/6/201123.4023.4923.3823.45211,200
12/5/201123.3423.3723.3423.36202,208
12/2/201123.2823.3523.2823.34141,734
12/1/201123.3123.3623.2723.34534,488
11/30/201123.3623.3923.3423.36193,733
11/29/201123.3923.3923.3223.39421,653
11/28/201123.3423.3823.3223.38340,267
11/25/201123.3823.4323.3423.35148,540
11/23/201123.3723.4123.3223.41178,274
11/22/201123.3623.3923.3223.38324,634
11/21/201123.4223.4223.2923.36264,081
11/18/201123.2923.3323.2623.32128,953
11/17/201123.2323.3023.2123.29288,666
11/16/201123.3023.3023.1723.24451,372
11/15/201123.3123.3123.2523.28137,921
11/14/201123.3323.3723.3023.33232,258
11/11/201123.3323.3923.3023.35274,954
11/10/201123.3923.4023.3323.33395,886
11/9/201123.3023.3823.3023.37152,769
11/8/201123.2723.3023.2723.30101,601
11/7/201123.3123.3323.2523.29185,819
11/4/201123.3023.3223.2723.29167,523
11/3/201123.2423.3123.2223.30229,738
Trading Center