SPDR NUVEEN BARCLAYS CAPITAL M $24.07

down -0.08


17/5/2013 04:17 PM  |  NYSEARCA : TFI  |  Industries :
Type:

TFI historical data

Date Open High Low Close Volume
5/20/2011 22.76 22.79 22.73 22.76 2596
5/19/2011 22.77 22.79 22.70 22.73 4070
5/18/2011 22.78 22.84 22.70 22.80 3021
5/17/2011 22.79 22.81 22.62 22.77 6070
5/16/2011 22.70 22.78 22.66 22.78 5009
5/13/2011 22.61 22.70 22.61 22.68 1138
5/12/2011 22.59 22.62 22.55 22.56 3510
5/11/2011 22.61 22.61 22.52 22.55 1736
5/10/2011 22.50 22.58 22.50 22.54 1342
5/9/2011 22.54 22.55 22.50 22.52 1458
5/6/2011 22.53 22.53 22.47 22.50 1068
5/5/2011 22.43 22.51 22.43 22.48 1205
5/4/2011 22.37 22.45 22.35 22.40 1440
5/3/2011 22.34 22.37 22.33 22.36 1538
5/2/2011 22.36 22.40 22.32 22.32 2460
4/29/2011 22.35 22.41 22.32 22.40 1890
4/28/2011 22.29 22.38 22.27 22.33 2472
4/27/2011 22.25 22.29 22.22 22.27 804
4/26/2011 22.16 22.23 22.15 22.22 1598
4/21/2011 22.07 22.12 22.07 22.11 1050
4/20/2011 22.10 22.10 22.06 22.06 2035
4/19/2011 21.99 22.08 21.98 22.08 1468
4/18/2011 21.93 22.04 21.93 22.02 1568
4/15/2011 21.91 21.98 21.88 21.95 2941
4/14/2011 21.88 21.94 21.87 21.88 1346
4/13/2011 21.90 21.90 21.84 21.86 995
4/12/2011 21.88 21.94 21.85 21.87 1518
4/11/2011 21.80 21.90 21.80 21.84 1810
4/8/2011 21.90 21.96 21.79 21.80 2886
4/7/2011 21.87 21.92 21.86 21.92 1068
4/6/2011 21.86 21.92 21.84 21.92 1449
4/5/2011 21.92 21.95 21.86 21.89 2590
4/4/2011 21.94 21.95 21.91 21.91 1724
4/1/2011 21.95 21.96 21.89 21.92 3829
3/31/2011 22.00 22.00 21.96 21.99 1405
3/30/2011 22.01 22.02 21.96 21.99 806
3/29/2011 22.09 22.09 22.00 22.00 586
3/28/2011 22.05 22.08 22.05 22.08 1030
3/25/2011 22.07 22.08 22.04 22.08 2354
3/24/2011 22.09 22.09 22.05 22.09 1681
3/23/2011 22.05 22.07 22.04 22.05 1345
3/22/2011 22.06 22.07 22.02 22.04 997
3/21/2011 22.10 22.10 22.03 22.05 1363
3/18/2011 22.00 22.08 21.97 22.05 1914
3/17/2011 22.09 22.10 21.97 21.99 1800
3/16/2011 22.03 22.20 22.03 22.05 1433
3/15/2011 21.98 22.12 21.97 22.08 1077
3/14/2011 21.97 22.03 21.95 21.99 614
3/11/2011 21.98 22.02 21.87 22.00 1519
3/10/2011 21.88 21.97 21.81 21.97 2522
3/9/2011 21.85 21.96 21.85 21.96 898
3/8/2011 21.88 21.97 21.87 21.87 2789
3/7/2011 21.98 21.99 21.88 21.90 1570
3/4/2011 22.00 22.07 21.95 22.02 1293
3/3/2011 21.97 22.09 21.89 22.04 1499
3/2/2011 21.93 22.05 21.93 21.99 860
3/1/2011 21.91 22.07 21.81 21.94 1838
2/28/2011 22.07 22.13 21.97 21.97 1458
2/25/2011 22.00 22.09 21.98 22.02 1836
2/24/2011 21.91 22.08 21.85 22.05 1821
2/23/2011 21.80 21.97 21.80 21.89 2184
2/22/2011 21.81 21.94 21.78 21.83 4825
2/18/2011 21.89 21.92 21.79 21.87 1944
2/17/2011 21.63 21.85 21.63 21.81 2132
2/16/2011 21.52 21.70 21.50 21.69 2027
2/15/2011 21.44 21.59 21.44 21.56 1782
2/14/2011 21.47 21.51 21.37 21.48 1781
2/11/2011 21.30 21.57 21.30 21.45 5034
2/10/2011 21.25 21.34 21.17 21.31 2129
2/9/2011 21.13 21.36 21.13 21.20 2172
2/8/2011 21.26 21.33 21.17 21.18 1971
2/7/2011 21.26 21.46 21.23 21.29 4202
2/4/2011 21.41 21.48 21.25 21.30 2036
2/3/2011 21.34 21.56 21.32 21.37 1910
2/2/2011 21.43 21.52 21.43 21.43 1079
2/1/2011 21.49 21.55 21.42 21.42 1435
1/31/2011 21.70 21.70 21.46 21.53 2417
1/28/2011 21.47 21.62 21.47 21.62 3253
1/27/2011 21.67 21.67 21.47 21.57 1127
1/26/2011 21.45 21.69 21.43 21.65 2058
1/25/2011 21.45 21.47 21.37 21.43 1905
1/24/2011 21.44 21.47 21.27 21.43 5449
1/21/2011 21.17 21.46 21.16 21.41 4288
1/20/2011 21.30 21.30 21.12 21.19 2632
1/19/2011 21.11 21.32 21.08 21.24 2217
1/18/2011 20.86 21.24 20.86 21.19 4102
1/14/2011 21.10 21.18 20.84 21.03 7864
1/13/2011 21.53 21.60 21.13 21.26 3702
1/12/2011 21.74 21.79 21.60 21.61 4102
1/11/2011 21.75 21.82 21.70 21.76 2224
1/10/2011 21.78 21.82 21.61 21.79 4446
1/7/2011 21.79 21.79 21.65 21.77 2371
1/6/2011 21.82 21.82 21.72 21.79 1363
1/5/2011 21.74 21.84 21.73 21.81 1431
1/4/2011 21.71 21.91 21.71 21.80 3078
1/3/2011 21.64 21.75 21.64 21.75 4755
12/31/2010 21.61 21.73 21.61 21.63 3706
12/30/2010 21.62 21.72 21.56 21.66 1727
12/29/2010 21.63 21.75 21.53 21.64 4355
12/28/2010 21.98 21.98 21.74 21.75 3065
Marketplace
Trading Center