Skip to main content

Muni Bond ETF SPDR (NY: TFI )

46.48 -0.04 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 45.76 45.82 45.71 45.76 1,808,739 +0.03(+0.06%)
Mar 30, 2022 45.60 45.75 45.60 45.73 2,765,434 +0.10(+0.21%)
Mar 29, 2022 45.69 45.75 45.58 45.64 2,105,913 -0.09(-0.19%)
Mar 28, 2022 45.77 45.81 45.63 45.73 3,381,106 -0.09(-0.19%)
Mar 25, 2022 45.94 45.94 45.74 45.81 3,068,347 -0.13(-0.29%)
Mar 24, 2022 46.04 46.04 45.91 45.95 1,481,898 -0.16(-0.35%)
Mar 23, 2022 46.17 46.17 46.04 46.11 1,545,426 -0.12(-0.27%)
Mar 22, 2022 46.32 46.32 46.17 46.23 1,928,834 -0.11(-0.25%)
Mar 21, 2022 46.48 46.48 46.24 46.35 3,050,213 -0.21(-0.45%)
Mar 18, 2022 46.50 46.56 46.45 46.56 2,001,801 +0.10(+0.21%)
Mar 17, 2022 46.40 46.54 46.39 46.46 1,827,464 +0.05(+0.10%)
Mar 16, 2022 46.27 46.44 46.18 46.41 1,206,900 +0.15(+0.33%)
Mar 15, 2022 46.33 46.37 46.19 46.26 2,041,379 -0.19(-0.41%)
Mar 14, 2022 46.72 46.72 46.39 46.45 4,995,271 -0.35(-0.76%)
Mar 11, 2022 46.90 46.90 46.74 46.81 2,007,945 -0.13(-0.29%)
Mar 10, 2022 47.01 47.05 46.88 46.94 1,431,227 -0.13(-0.28%)
Mar 09, 2022 47.05 47.09 47.02 47.07 1,535,221 -0.08(-0.16%)
Mar 08, 2022 47.18 47.19 47.04 47.15 2,409,985 -0.20(-0.42%)
Mar 07, 2022 47.29 47.38 47.28 47.35 2,078,436 -0.08(-0.16%)
Mar 04, 2022 47.42 47.46 47.32 47.43 2,681,888 -0.02(-0.04%)
Mar 03, 2022 47.58 47.58 47.41 47.45 2,790,081 -0.09(-0.18%)
Mar 02, 2022 47.67 47.70 47.50 47.53 1,352,658 -0.17(-0.36%)
Mar 01, 2022 47.59 47.75 47.58 47.70 1,786,651 +0.20(+0.43%)
Feb 28, 2022 47.57 47.64 47.47 47.50 3,938,967 +0.06(+0.12%)
Feb 25, 2022 47.57 47.50 47.41 47.44 2,431,094 -0.05(-0.10%)
Feb 24, 2022 47.53 47.63 47.48 47.49 3,163,764 +0.06(+0.12%)
Feb 23, 2022 47.42 47.47 47.33 47.43 1,684,077 +0.01(+0.02%)
Feb 22, 2022 47.38 47.45 47.38 47.42 3,082,938 +0.07(+0.14%)
Feb 18, 2022 47.36 0 -0.05(-0.10%)
Feb 17, 2022 47.33 47.44 47.33 47.41 1,053,885 +0.05(+0.10%)
Feb 16, 2022 47.36 47.40 47.29 47.36 2,341,193 +0.06(+0.12%)
Feb 15, 2022 47.43 47.43 47.30 47.30 2,336,489 -0.15(-0.32%)
Feb 14, 2022 47.51 47.57 47.42 47.45 3,222,805 -0.08(-0.16%)
Feb 11, 2022 47.68 47.75 47.52 47.53 4,090,473 -0.15(-0.32%)
Feb 10, 2022 47.88 47.90 47.62 47.68 2,378,578 -0.32(-0.66%)
Feb 09, 2022 47.92 48.00 47.92 48.00 1,035,724 +0.05(+0.10%)
Feb 08, 2022 48.01 48.05 47.95 47.95 1,804,704 -0.12(-0.26%)
Feb 07, 2022 48.04 48.13 48.04 48.07 1,863,922 -0.03(-0.06%)
Feb 04, 2022 48.10 48.17 48.06 48.10 3,059,292 -0.01(-0.02%)
Feb 03, 2022 48.08 48.11 1,881,678 +0.05(+0.10%)
Feb 02, 2022 48.08 48.14 48.04 48.06 1,384,350 +0.14(+0.30%)
Feb 01, 2022 47.87 48.06 47.87 47.92 1,362,569 +0.06(+0.13%)
Jan 31, 2022 47.78 47.86 2,495,258 -0.04(-0.08%)
Jan 28, 2022 48.04 48.04 47.87 47.90 3,379,078 -0.22(-0.46%)
Jan 27, 2022 48.18 48.23 48.03 48.12 4,582,245 -0.10(-0.20%)
Jan 26, 2022 48.33 48.34 48.10 48.21 2,611,199 -0.13(-0.28%)
Jan 25, 2022 48.46 48.48 48.32 48.35 1,734,600 -0.15(-0.31%)
Jan 24, 2022 48.49 48.52 48.43 48.50 2,647,909 -0.07(-0.14%)
Jan 21, 2022 48.61 48.63 48.51 48.57 3,159,072 -0.09(-0.18%)
Jan 20, 2022 48.62 48.68 48.61 48.65 1,136,137 +0.05(+0.10%)
Jan 19, 2022 48.69 48.72 48.60 48.60 1,307,605 -0.06(-0.12%)
Jan 18, 2022 48.76 48.76 48.65 48.66 2,172,257 -0.10(-0.20%)
Jan 14, 2022 48.76 0 -0.03(-0.06%)
Jan 13, 2022 48.79 48.80 48.75 48.78 897,636 -0.01(-0.02%)
Jan 12, 2022 48.81 48.81 48.74 48.79 866,292 +0.01(+0.02%)
Jan 11, 2022 48.78 48.84 48.73 48.78 1,919,884 -0.07(-0.14%)
Jan 10, 2022 48.98 48.98 48.80 48.85 1,185,185 -0.11(-0.23%)
Jan 07, 2022 49.12 49.14 48.95 48.97 1,407,747 -0.19(-0.39%)
Jan 06, 2022 49.12 49.22 49.09 49.16 1,077,907 -0.02(-0.04%)
Jan 05, 2022 49.25 49.26 49.16 49.18 747,423 -0.04(-0.08%)
Jan 04, 2022 49.25 49.29 49.21 49.21 798,685 -0.03(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.