SPDR NUVEEN BARCLAYS CAPITAL M $24.04
+0.01
22/5/2013 04:22 PM
|
NYSEARCA
:
TFI
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
12/29/2010
|
21.63
|
21.75
|
21.53
|
21.64
|
4355
|
|
12/28/2010
|
21.98
|
21.98
|
21.74
|
21.75
|
3065
|
|
12/27/2010
|
21.71
|
21.99
|
21.71
|
21.93
|
4847
|
|
12/23/2010
|
21.76
|
21.84
|
21.75
|
21.79
|
2708
|
|
12/22/2010
|
21.78
|
21.88
|
21.74
|
21.83
|
2758
|
|
12/21/2010
|
21.76
|
21.87
|
21.73
|
21.83
|
3530
|
|
12/20/2010
|
22.09
|
22.10
|
21.72
|
21.81
|
5522
|
|
12/17/2010
|
21.82
|
22.13
|
21.82
|
22.12
|
5348
|
|
12/16/2010
|
21.55
|
21.87
|
21.53
|
21.84
|
5986
|
|
12/15/2010
|
21.56
|
21.65
|
21.54
|
21.57
|
9023
|
|
12/14/2010
|
22.02
|
22.04
|
21.62
|
21.63
|
4520
|
|
12/13/2010
|
22.15
|
22.15
|
21.95
|
22.07
|
1997
|
|
12/10/2010
|
21.95
|
22.16
|
21.92
|
22.10
|
4761
|
|
12/9/2010
|
21.92
|
22.06
|
21.90
|
22.05
|
3912
|
|
12/8/2010
|
22.33
|
22.33
|
21.80
|
21.94
|
4226
|
|
12/7/2010
|
22.51
|
22.51
|
22.12
|
22.29
|
3419
|
|
12/6/2010
|
22.55
|
22.64
|
22.43
|
22.48
|
2668
|
|
12/3/2010
|
22.54
|
22.64
|
22.46
|
22.64
|
3065
|
|
12/2/2010
|
22.67
|
22.67
|
22.53
|
22.55
|
1919
|
|
12/1/2010
|
22.56
|
22.68
|
22.50
|
22.66
|
7951
|
|
11/30/2010
|
22.66
|
22.73
|
22.58
|
22.64
|
2891
|
|
11/29/2010
|
22.67
|
22.68
|
22.56
|
22.63
|
1736
|
|
11/26/2010
|
22.59
|
22.71
|
22.59
|
22.71
|
537
|
|
11/24/2010
|
22.61
|
22.69
|
22.58
|
22.59
|
2543
|
|
11/23/2010
|
22.66
|
22.67
|
22.56
|
22.62
|
2479
|
|
11/22/2010
|
22.50
|
22.64
|
22.50
|
22.58
|
1903
|
|
11/19/2010
|
22.25
|
22.53
|
22.25
|
22.41
|
5740
|
|
11/18/2010
|
22.25
|
22.36
|
22.03
|
22.29
|
4843
|
|
11/17/2010
|
22.04
|
22.35
|
21.96
|
22.26
|
5800
|
|
11/16/2010
|
22.43
|
22.47
|
21.50
|
22.15
|
10083
|
|
11/15/2010
|
22.72
|
22.89
|
22.22
|
22.24
|
5149
|
|
11/12/2010
|
22.45
|
22.90
|
22.45
|
22.90
|
4996
|
|
11/11/2010
|
22.76
|
22.77
|
22.42
|
22.44
|
6029
|
|
11/10/2010
|
22.90
|
22.95
|
22.78
|
22.82
|
4200
|
|
11/9/2010
|
23.24
|
23.24
|
22.75
|
22.94
|
6729
|
|
11/8/2010
|
23.24
|
23.27
|
23.21
|
23.22
|
1399
|
|
11/5/2010
|
23.27
|
23.28
|
23.22
|
23.25
|
1291
|
|
11/4/2010
|
23.27
|
23.27
|
23.22
|
23.26
|
2097
|
|
11/3/2010
|
23.24
|
23.27
|
23.18
|
23.19
|
1537
|
|
11/2/2010
|
23.20
|
23.26
|
23.20
|
23.24
|
1161
|
|
11/1/2010
|
23.28
|
23.28
|
23.18
|
23.18
|
1338
|
|
10/29/2010
|
23.34
|
23.36
|
23.29
|
23.36
|
1202
|
|
10/28/2010
|
23.31
|
23.34
|
23.25
|
23.30
|
904
|
|
10/27/2010
|
23.39
|
23.39
|
23.26
|
23.32
|
1300
|
|
10/26/2010
|
23.42
|
23.49
|
23.35
|
23.41
|
1537
|
|
10/25/2010
|
23.49
|
23.49
|
23.42
|
23.47
|
1225
|
|
10/22/2010
|
23.49
|
23.49
|
23.45
|
23.45
|
1346
|
|
10/21/2010
|
23.50
|
23.50
|
23.41
|
23.45
|
1492
|
|
10/20/2010
|
23.45
|
23.49
|
23.44
|
23.47
|
931
|
|
10/19/2010
|
23.44
|
23.49
|
23.41
|
23.47
|
1039
|
|
10/18/2010
|
23.50
|
23.50
|
23.43
|
23.44
|
764
|
|
10/15/2010
|
23.44
|
23.48
|
23.42
|
23.46
|
1701
|
|
10/14/2010
|
23.57
|
23.57
|
23.44
|
23.46
|
2205
|
|
10/13/2010
|
23.59
|
23.59
|
23.51
|
23.56
|
1311
|
|
10/12/2010
|
23.53
|
23.58
|
23.53
|
23.56
|
1302
|
|
10/11/2010
|
23.58
|
23.58
|
23.53
|
23.56
|
1362
|
|
10/8/2010
|
23.45
|
23.54
|
23.45
|
23.51
|
1852
|
|
10/7/2010
|
23.45
|
23.46
|
23.39
|
23.44
|
1528
|
|
10/6/2010
|
23.41
|
23.47
|
23.36
|
23.47
|
1992
|
|
10/5/2010
|
23.41
|
23.41
|
23.31
|
23.36
|
2022
|
|
10/4/2010
|
23.33
|
23.47
|
23.33
|
23.34
|
1481
|
|
10/1/2010
|
23.48
|
23.52
|
23.25
|
23.26
|
30651
|
|
9/30/2010
|
23.59
|
23.63
|
23.55
|
23.55
|
1625
|
|
9/29/2010
|
23.64
|
23.66
|
23.60
|
23.63
|
1992
|
|
9/28/2010
|
23.65
|
23.65
|
23.60
|
23.60
|
1265
|
|
9/27/2010
|
23.66
|
23.66
|
23.58
|
23.60
|
1068
|
|
9/24/2010
|
23.65
|
23.66
|
23.57
|
23.63
|
1176
|
|
9/23/2010
|
23.68
|
23.68
|
23.58
|
23.60
|
1083
|
|
9/22/2010
|
23.59
|
23.65
|
23.53
|
23.65
|
1417
|
|
9/21/2010
|
23.55
|
23.56
|
23.50
|
23.52
|
2614
|
|
9/20/2010
|
23.54
|
23.56
|
23.50
|
23.50
|
1520
|
|
9/17/2010
|
23.52
|
23.55
|
23.48
|
23.52
|
2068
|
|
9/16/2010
|
23.52
|
23.52
|
23.47
|
23.47
|
1859
|
|
9/15/2010
|
23.53
|
23.53
|
23.45
|
23.49
|
6107
|
|
9/14/2010
|
23.52
|
23.53
|
23.47
|
23.51
|
3845
|
|
9/13/2010
|
23.53
|
23.53
|
23.45
|
23.49
|
1505
|
|
9/10/2010
|
23.51
|
23.51
|
23.44
|
23.44
|
1049
|
|
9/9/2010
|
23.49
|
23.52
|
23.38
|
23.40
|
2599
|
|
9/8/2010
|
23.57
|
23.60
|
23.53
|
23.54
|
1906
|
|
9/7/2010
|
23.67
|
23.67
|
23.57
|
23.57
|
1291
|
|
9/3/2010
|
23.60
|
23.67
|
23.59
|
23.63
|
1666
|
|
9/2/2010
|
23.66
|
23.70
|
23.64
|
23.64
|
1417
|
|
9/1/2010
|
23.71
|
23.71
|
23.65
|
23.71
|
1516
|
|
8/31/2010
|
23.72
|
23.78
|
23.72
|
23.78
|
1277
|
|
8/30/2010
|
23.74
|
23.75
|
23.70
|
23.71
|
1210
|
|
8/27/2010
|
23.70
|
23.74
|
23.68
|
23.71
|
2309
|
|
8/26/2010
|
23.73
|
23.79
|
23.70
|
23.73
|
1212
|
|
8/25/2010
|
23.67
|
23.76
|
23.67
|
23.69
|
2505
|
|
8/24/2010
|
23.63
|
23.70
|
23.60
|
23.64
|
1790
|
|
8/23/2010
|
23.62
|
23.63
|
23.56
|
23.57
|
1218
|
|
8/20/2010
|
23.56
|
23.59
|
23.53
|
23.56
|
1312
|
|
8/19/2010
|
23.50
|
23.54
|
23.50
|
23.50
|
2490
|
|
8/18/2010
|
23.50
|
23.51
|
23.47
|
23.48
|
1452
|
|
8/17/2010
|
23.46
|
23.47
|
23.42
|
23.44
|
1981
|
|
8/16/2010
|
23.43
|
23.46
|
23.40
|
23.40
|
1524
|
|
8/13/2010
|
23.34
|
23.42
|
23.34
|
23.39
|
1745
|
|
8/12/2010
|
23.36
|
23.38
|
23.31
|
23.32
|
1225
|
|
8/11/2010
|
23.32
|
23.34
|
23.30
|
23.33
|
1783
|
|
8/10/2010
|
23.27
|
23.29
|
23.24
|
23.29
|
1666
|
|
8/9/2010
|
23.34
|
23.34
|
23.23
|
23.24
|
2666
|
