$47.72 +0.04 (%) SPDR Nuv Blmbrg Shs -

Jan. 23, 2017 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFI historical data

Date Open High Low Close Volume
4/3/201423.1723.1823.1523.17145,793
4/2/201423.1923.1923.1523.17171,989
4/1/201423.2123.2423.1823.18387,082
3/31/201423.2523.3023.2323.25471,277
3/28/201423.2623.2723.2223.24224,081
3/27/201423.2123.2623.1923.25190,615
3/26/201423.1323.2123.1323.21274,273
3/25/201423.1123.1623.1123.14293,103
3/24/201423.1823.2323.1323.14366,352
3/21/201423.1923.1923.1423.18491,850
3/20/201423.2223.2223.1623.17224,453
3/19/201423.2523.2923.1623.19231,837
3/18/201423.3323.3323.2523.26190,805
3/17/201423.3123.3223.2923.32246,441
3/14/201423.2523.3123.2423.30261,817
3/13/201423.2023.2723.1923.24680,117
3/12/201423.1723.2223.1723.19305,439
3/11/201423.1223.1723.1223.17194,413
3/10/201423.1523.1523.1223.13186,107
3/7/201423.2023.2023.1323.15289,402
3/6/201423.2423.2523.1423.21236,584
3/5/201423.3023.3523.2523.26287,347
3/4/201423.3323.3423.2823.29120,993
3/3/201423.2623.3423.2623.33260,868
2/28/201423.3223.3623.2823.29612,858
2/27/201423.2523.3023.2523.29207,726
2/26/201423.2123.2423.1823.23271,331
2/25/201423.1823.2123.1623.21231,078
2/24/201423.1623.1723.1423.17375,099
2/21/201423.1423.1723.1323.15102,784
2/20/201423.1123.1623.1023.15176,687
2/19/201423.1223.1323.0823.11562,686
2/18/201423.1023.1223.0923.11331,880
2/14/201423.1323.1323.0823.08315,209
2/13/201423.0923.1323.0823.11298,027
2/12/201423.0923.1123.0623.07307,494
2/11/201423.0823.1123.0523.08459,582
2/10/201423.1023.1223.0223.08195,494
2/7/201423.0623.1023.0523.09206,497
2/6/201423.0523.0723.0423.04171,111
2/5/201423.0323.0723.0223.05157,772
2/4/201423.1123.1122.9723.02403,800
2/3/201423.1223.1423.0223.11320,673
1/31/201423.1223.1623.0023.13407,922
1/30/201423.0723.1223.0423.12233,965
1/29/201423.1523.1523.0523.10185,888
1/28/201423.1123.1523.0923.11200,412
1/27/201423.1823.1923.0923.11316,669
1/24/201423.0523.1523.0523.14300,710
1/23/201423.0223.0823.0223.05538,085
1/22/201423.0023.0122.9522.98701,808
1/21/201423.0123.0522.9723.00239,500
1/17/201422.9823.0222.9423.02202,295
1/16/201422.9322.9722.9222.94352,916
1/15/201422.9322.9522.9122.93304,737
1/14/201422.9322.9522.9122.94150,724
1/13/201422.8922.9322.8822.92501,263
1/10/201422.8422.9022.8222.89414,662
1/9/201422.7422.7922.7222.79307,679
1/8/201422.7022.7222.6322.71349,334
1/7/201422.6522.7022.6422.67324,225
1/6/201422.6322.6422.5922.60498,410
1/3/201422.6022.6322.5822.61208,854
1/2/201422.5622.6022.5622.59334,228
12/31/201322.5722.6222.5322.55491,359
12/30/201322.5622.6322.5522.62432,583
12/27/201322.5522.6322.5422.56369,739
12/26/201322.7422.7822.7422.75310,271
12/24/201322.7122.7922.7122.75265,096
12/23/201322.7922.7922.7022.73559,403
12/20/201322.7922.8222.7522.77550,570
12/19/201322.8322.8322.7622.80405,942
12/18/201322.8122.8622.7922.82350,781
12/17/201322.8322.8522.7922.83341,423
12/16/201322.7922.8222.7622.82328,464
12/13/201322.7722.8222.7722.78348,258
12/12/201322.8022.8022.7622.79292,587
12/11/201322.8022.8122.7622.78375,210
12/10/201322.7922.8022.7422.77316,198
12/9/201322.6922.7522.6522.74334,454
12/6/201322.7022.7322.6122.73260,566
12/5/201322.7122.7422.6822.69516,637
12/4/201322.7722.7722.7122.73280,282
12/3/201322.7722.8222.7722.78239,066
12/2/201322.8722.8722.7722.79200,985
11/29/201322.9122.9222.8822.9184,979
11/27/201322.8722.9122.8422.89243,045
11/26/201322.8622.9222.8622.88181,651
11/25/201322.8322.8922.8022.89201,436
11/22/201322.8322.8722.8222.86322,383
11/21/201322.8522.8822.8322.84314,577
11/20/201322.9222.9522.8522.87321,154
11/19/201322.9022.9422.8822.93327,831
11/18/201322.8822.9322.8722.93590,834
11/15/201322.8422.8722.8422.87229,583
11/14/201322.8122.8722.8022.85290,818
11/13/201322.8022.8322.7822.81257,320
11/12/201322.8022.8422.7622.78332,957
11/11/201322.8222.8722.7922.79360,461
11/8/201322.8622.9522.7622.85892,248
  • Showing 701-800 of 1,252 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center