$24.18 -0.01 (%) SPDR Nuv Brc Shs - NYSEARCA

Oct. 22, 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
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
6/17/201122.7422.7522.7022.7447,761
6/16/201122.7122.7622.7022.7593,622
6/15/201122.7222.7522.6722.70183,085
6/14/201122.6622.7522.5922.75219,657
6/13/201122.7122.7122.6222.68168,798
6/10/201122.7922.8322.6822.70184,898
6/9/201122.7322.8022.6922.80138,705
6/8/201122.7322.7522.6922.74118,199
6/7/201122.7422.8022.7022.73117,528
6/6/201122.7622.8022.7122.73131,999
6/3/201122.7822.7822.7122.76167,794
6/2/201122.6822.7622.6522.75238,279
6/1/201122.6622.7022.6422.66148,167
5/31/201122.8222.8222.7022.72134,950
5/27/201122.7322.8222.6822.78166,390
5/26/201122.6422.7722.6222.76205,268
5/25/201122.7722.8222.6522.661,878,540
5/24/201122.7922.8122.7522.79225,562
5/23/201122.7622.8422.7422.74253,932
5/20/201122.7622.7922.7322.76259,545
5/19/201122.7722.7922.7022.73406,951
5/18/201122.7822.8422.7022.80302,029
5/17/201122.7922.8122.6222.77606,989
5/16/201122.7022.7822.6622.78500,855
5/13/201122.6122.7022.6122.68113,800
5/12/201122.5922.6222.5522.56351,069
5/11/201122.6122.6122.5222.55173,565
5/10/201122.5022.5822.5022.54134,182
5/9/201122.5422.5522.5022.52145,780
5/6/201122.5322.5322.4722.50106,736
5/5/201122.4322.5122.4322.48120,480
5/4/201122.3722.4522.3522.40143,997
5/3/201122.3422.3722.3322.36153,774
5/2/201122.3622.4022.3222.32246,350
4/29/201122.3522.4122.3222.40188,568
4/28/201122.2922.3822.2722.33247,181
4/27/201122.2522.2922.2222.2780,390
4/26/201122.1622.2322.1522.22159,729
4/25/201122.1022.1922.1022.15145,909
4/21/201122.0722.1222.0722.11104,991
4/20/201122.1022.1022.0622.06203,463
4/19/201121.9922.0821.9822.08146,719
4/18/201121.9322.0421.9322.02156,747
4/15/201121.9121.9821.8821.95294,063
4/14/201121.8821.9421.8721.88134,580
4/13/201121.9021.9021.8421.8699,422
4/12/201121.8821.9421.8521.87151,713
4/11/201121.8021.9021.8021.84180,941
4/8/201121.9021.9621.7921.80288,532
4/7/201121.8721.9221.8621.92106,798
4/6/201121.8621.9221.8421.92144,826
4/5/201121.9221.9521.8621.89258,999
4/4/201121.9421.9521.9121.91172,321
4/1/201121.9521.9621.8921.92382,814
3/31/201122.0022.0021.9621.99140,427
3/30/201122.0122.0221.9621.9980,584
3/29/201122.0922.0922.0022.0058,515
3/28/201122.0522.0822.0522.08103,002
3/25/201122.0722.0822.0422.08235,364
3/24/201122.0922.0922.0522.09168,060
3/23/201122.0522.0722.0422.05134,481
Trading Center