Skip to main content

Muni Bond ETF SPDR (NY: TFI )

46.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 44.28 44.40 44.28 44.35 293,473 +0.03(+0.07%)
Feb 27, 2023 44.29 44.40 44.29 44.33 559,986 +0.12(+0.26%)
Feb 24, 2023 44.24 44.35 44.20 44.21 1,751,220 -0.24(-0.55%)
Feb 23, 2023 44.31 44.45 44.31 44.45 499,007 +0.14(+0.31%)
Feb 22, 2023 44.33 44.33 44.28 44.32 692,558 +0.03(+0.07%)
Feb 21, 2023 44.35 44.36 44.26 44.29 1,736,216 -0.27(-0.61%)
Feb 17, 2023 44.53 44.58 44.49 44.56 1,964,531 -0.14(-0.30%)
Feb 16, 2023 44.95 44.96 44.63 44.69 2,253,544 -0.37(-0.82%)
Feb 15, 2023 45.19 45.23 45.05 45.06 1,673,062 -0.23(-0.52%)
Feb 14, 2023 45.31 45.37 45.23 45.30 1,581,785 -0.03(-0.06%)
Feb 13, 2023 45.42 45.42 45.33 45.33 532,180 -0.01(-0.02%)
Feb 10, 2023 45.51 45.51 45.31 45.34 529,506 -0.12(-0.26%)
Feb 09, 2023 45.54 45.55 45.43 45.45 888,523 -0.06(-0.13%)
Feb 08, 2023 45.47 45.53 45.44 45.51 495,485 +0.04(+0.09%)
Feb 07, 2023 45.60 45.60 45.46 45.47 751,989 -0.10(-0.21%)
Feb 06, 2023 45.59 45.64 45.51 45.57 1,392,648 -0.20(-0.45%)
Feb 03, 2023 45.78 45.79 45.66 45.77 1,973,413 -0.15(-0.32%)
Feb 02, 2023 45.97 45.97 45.86 45.92 975,495 +0.10(+0.21%)
Feb 01, 2023 45.76 45.84 45.74 45.82 1,032,934 +0.07(+0.16%)
Jan 31, 2023 45.79 45.79 45.68 45.75 1,040,557 +0.09(+0.19%)
Jan 30, 2023 45.58 45.69 45.58 45.66 1,220,914 +0.01(+0.02%)
Jan 27, 2023 45.62 45.70 45.61 45.65 1,832,984 -0.08(-0.17%)
Jan 26, 2023 45.70 45.75 45.67 45.73 710,191 +0.04(+0.09%)
Jan 25, 2023 45.60 45.70 45.60 45.69 719,376 +0.06(+0.13%)
Jan 24, 2023 45.64 45.66 45.51 45.63 1,489,380 +0.08(+0.17%)
Jan 23, 2023 45.60 45.72 45.53 45.56 2,373,228 -0.06(-0.13%)
Jan 20, 2023 45.60 45.68 45.58 45.61 2,545,424 -0.03(-0.06%)
Jan 19, 2023 45.61 45.66 45.57 45.64 1,302,991 +0.06(+0.13%)
Jan 18, 2023 45.58 45.62 45.53 45.58 1,619,518 +0.23(+0.51%)
Jan 17, 2023 45.32 45.38 45.30 45.35 2,079,087 +0.09(+0.19%)
Jan 13, 2023 45.32 45.37 45.25 45.26 849,777 -0.03(-0.06%)
Jan 12, 2023 45.27 45.31 45.14 45.29 999,058 +0.21(+0.47%)
Jan 11, 2023 45.06 45.13 45.02 45.08 3,132,278 +0.07(+0.15%)
Jan 10, 2023 44.96 45.02 44.90 45.01 629,760 +0.05(+0.11%)
Jan 09, 2023 44.87 44.99 44.86 44.96 2,226,892 +0.16(+0.35%)
Jan 06, 2023 44.64 44.84 44.54 44.81 1,097,444 +0.27(+0.61%)
Jan 05, 2023 44.55 44.62 44.48 44.54 1,918,877 -0.01(-0.02%)
Jan 04, 2023 44.61 44.62 44.52 44.55 704,033 +0.17(+0.39%)
Jan 03, 2023 44.35 44.43 44.31 44.37 2,282,311 +0.08(+0.18%)
Dec 30, 2022 44.21 44.32 44.21 44.29 1,154,011 +0.01(+0.02%)
Dec 29, 2022 44.23 44.31 44.21 44.28 1,574,976 +0.10(+0.22%)
Dec 28, 2022 44.29 44.29 44.15 44.19 2,428,954 +0.03(+0.07%)
Dec 27, 2022 44.39 44.40 44.15 44.16 1,991,223 -0.22(-0.50%)
Dec 23, 2022 44.31 44.44 44.27 44.38 1,216,815 -0.09(-0.20%)
Dec 22, 2022 44.41 44.53 44.39 44.47 1,806,305 -0.03(-0.07%)
Dec 21, 2022 44.43 44.54 44.34 44.50 1,468,284 +0.03(+0.07%)
Dec 20, 2022 44.48 44.56 44.39 44.47 2,276,610 -0.21(-0.48%)
Dec 19, 2022 44.62 44.68 44.56 44.68 2,126,187 -0.11(-0.24%)
Dec 16, 2022 44.66 44.82 44.54 44.79 1,858,906 +0.06(+0.13%)
Dec 15, 2022 44.80 44.83 44.73 44.73 1,050,983 -0.09(-0.19%)
Dec 14, 2022 44.80 44.83 44.66 44.82 1,056,521 +0.05(+0.11%)
Dec 13, 2022 44.88 45.10 44.77 44.77 1,314,087 +0.10(+0.22%)
Dec 12, 2022 44.75 44.75 44.60 44.67 2,058,816 -0.01(-0.02%)
Dec 09, 2022 44.70 44.74 44.63 44.68 3,580,549 +0.00(+0.00%)
Dec 08, 2022 44.70 44.79 44.68 44.68 1,329,932 -0.06(-0.13%)
Dec 07, 2022 44.65 44.79 44.62 44.74 1,307,809 +0.16(+0.35%)
Dec 06, 2022 44.63 44.68 44.58 44.58 1,680,722 +0.07(+0.15%)
Dec 05, 2022 44.56 44.63 44.48 44.52 1,590,429 -0.07(-0.15%)
Dec 02, 2022 44.57 44.58 44.44 44.58 949,432 -0.03(-0.07%)
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.