$24.14 -0.05 (%) SPDR Nuv Brc Shs - NYSEARCA

Oct. 23, 2014 | 10:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFI historical data

Date Open High Low Close Volume
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
11/2/201123.2023.2323.1723.21146,530
11/1/201123.1823.2623.1823.20379,385
10/31/201123.1223.1923.1223.18195,145
10/28/201123.1823.2223.0923.10332,148
10/27/201123.2823.2923.1823.18119,266
10/26/201123.2823.3023.2623.26108,527
10/25/201123.2423.2823.2423.28211,627
10/24/201123.3023.3223.2323.24253,556
10/21/201123.2623.3323.2623.30217,686
10/20/201123.1523.3023.1523.30134,692
10/19/201123.1923.2123.1623.2187,435
10/18/201123.0423.1823.0423.16238,430
10/17/201123.1523.1722.9623.03277,258
10/14/201123.1123.1523.0823.15127,032
10/13/201123.1123.1723.0423.14134,704
10/12/201123.1323.1323.0323.09195,839
10/11/201123.1623.1923.0123.0174,121
10/10/201123.0123.1823.0123.16246,926
10/7/201123.0123.1922.9023.181,666,840
10/6/201123.0523.1522.9722.99516,131
10/5/201123.2723.3523.1023.18148,464
10/4/201123.3923.3923.2723.30195,869
10/3/201123.4323.4523.3023.32762,947
9/30/201123.3723.4723.3323.41343,904
9/29/201123.4423.4923.3423.37191,384
9/28/201123.4423.5323.3523.36271,262
9/27/201123.5923.5923.4223.43166,790
9/26/201123.6523.6623.5223.55225,828
9/23/201123.6923.7223.6023.62210,126
9/22/201123.6723.7423.6023.70219,287
9/21/201123.4523.5223.4223.50148,533
9/20/201123.4623.4823.4023.4585,757
9/19/201123.4723.5123.4023.40106,779
9/16/201123.4223.4623.3323.41150,814
9/15/201123.4523.4823.3923.4357,831
9/14/201123.4823.5123.4523.48127,978
9/13/201123.5323.5323.4423.49107,132
9/12/201123.4223.5123.4023.51154,559
9/9/201123.3923.4523.3723.44140,794
9/8/201123.4123.4523.3823.3871,079
9/7/201123.4123.4523.3123.38264,260
9/6/201123.4123.4223.3423.35144,727
9/2/201123.3423.3823.3123.36204,609
9/1/201123.2823.3723.2323.35476,240
8/31/201123.2723.3223.2723.27116,433
8/30/201123.2723.3223.2123.30136,548
8/29/201123.3123.3123.2323.24279,398
8/26/201123.3523.3523.1523.30139,540
8/25/201123.2523.2823.2123.2889,192
8/24/201123.3023.3723.2623.28110,996
8/23/201123.3823.3923.2923.33144,049
8/22/201123.3723.4023.2923.40136,067
8/19/201123.3323.3923.1723.32148,526
8/18/201123.2423.3523.2323.23202,071
8/17/201123.2323.2923.1023.2672,276
8/16/201123.2123.2323.0423.15136,738
8/15/201122.9623.2522.8123.22185,107
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center