$23.99 0.00 (%) SPDR Nuv Brc Shs - NYSEARCA

Sep. 29, 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
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
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
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center