SPDR Nuv Brc Shs  $23.87

down 0.00


21/8/2014 03:59 PM  |  NYSEARCA : TFI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFI historical data

Date Open High Low Close Volume
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
3/22/201122.0622.0722.0222.0499,657
3/21/201122.1022.1022.0322.05136,210
3/18/201122.0022.0821.9722.05191,353
3/17/201122.0922.1021.9721.99179,902
3/16/201122.0322.2022.0322.05143,299
3/15/201121.9822.1221.9722.08107,619
3/14/201121.9722.0321.9521.9961,337
3/11/201121.9822.0221.8722.00153,280
3/10/201121.8821.9721.8121.97252,197
3/9/201121.8521.9621.8521.9689,792
3/8/201121.8821.9721.8721.87278,884
3/7/201121.9821.9921.8821.90156,965
3/4/201122.0022.0721.9522.02129,245
3/3/201121.9722.0921.8922.04149,876
3/2/201121.9322.0521.9321.9985,944
3/1/201121.9122.0721.8121.94183,771
2/28/201122.0722.1321.9721.97145,731
2/25/201122.0022.0921.9822.02183,518
2/24/201121.9122.0821.8522.05182,058
2/23/201121.8021.9721.8021.89218,323
2/22/201121.8121.9421.7821.83482,406
2/18/201121.8921.9221.7921.87194,304
2/17/201121.6321.8521.6321.81213,140
2/16/201121.5221.7021.5021.69202,697
2/15/201121.4421.5921.4421.56178,165
2/14/201121.4721.5121.3721.48178,063
2/11/201121.3021.5721.3021.45503,357
2/10/201121.2521.3421.1721.31212,847
2/9/201121.1321.3621.1321.20217,119
2/8/201121.2621.3321.1721.18197,045
2/7/201121.2621.4621.2321.29420,146
2/4/201121.4121.4821.2521.30203,548
2/3/201121.3421.5621.3221.37190,945
2/2/201121.4321.5221.4321.43107,834
2/1/201121.4921.5521.4221.42143,428
1/31/201121.7021.7021.4621.53241,632
1/28/201121.4721.6221.4721.62325,267
1/27/201121.6721.6721.4721.57112,703
1/26/201121.4521.6921.4321.65205,749
1/25/201121.4521.4721.3721.43190,420
1/24/201121.4421.4721.2721.43544,895
1/21/201121.1721.4621.1621.41428,714
1/20/201121.3021.3021.1221.19263,127
1/19/201121.1121.3221.0821.24221,669
Trading Center