SPDR Nuv Brc Shs  $23.98

up +0.02


28/8/2014 10:59 AM  |  NYSEARCA : TFI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFI historical data

Date Open High Low Close Volume
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
8/12/201123.0023.0822.8323.00316,701
8/11/201122.9323.0022.8022.90129,836
8/10/201122.4322.9822.4322.90585,314
8/9/201122.7122.8022.3222.551,201,390
8/8/201123.0023.0122.5922.60864,907
8/5/201123.0823.1823.0323.12449,329
8/4/201123.1123.1123.0323.08378,567
8/3/201122.9523.0722.9223.04281,179
8/2/201122.8422.9322.8122.92143,825
8/1/201122.7722.8522.7322.81136,747
7/29/201122.7622.8422.7222.83107,336
7/28/201122.9222.9222.7622.81258,434
7/27/201122.7722.8222.7322.79131,553
7/26/201122.8622.8622.7922.80207,608
7/25/201122.8922.8922.7722.8296,167
7/22/201122.8422.8822.8022.87267,422
7/21/201122.8722.8722.7622.83196,056
7/20/201122.7922.8522.7422.77101,674
7/19/201122.7722.8122.7222.80112,462
7/18/201122.7122.7822.6522.78156,089
7/15/201122.7922.8022.7422.8068,632
7/14/201122.7722.7922.7322.79106,295
7/13/201122.7722.7922.7022.79274,753
7/12/201122.6722.8022.6422.78239,429
7/11/201122.4422.6822.4122.68370,327
7/8/201122.5922.6722.4822.50849,628
7/7/201122.6422.6422.5022.58292,490
7/6/201122.6322.6422.6022.6240,643
7/5/201122.5922.6522.5622.63130,374
7/1/201122.6122.6122.5522.60132,647
6/30/201122.6522.6722.5422.64144,291
6/29/201122.7222.7222.6122.6599,028
6/28/201122.7422.7522.6522.6779,986
6/27/201122.7422.7722.7022.73161,917
6/24/201122.7422.7522.6922.70105,943
6/23/201122.7122.7722.7122.7286,232
6/22/201122.6922.8022.6722.7177,990
6/21/201122.7722.8122.6622.6886,446
6/20/201122.7622.7622.7022.76114,018
Trading Center