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 (%)
Mar 31, 2023 45.65 45.65 45.56 45.63 516,848 +0.07(+0.15%)
Mar 30, 2023 45.37 45.57 45.37 45.57 516,381 +0.14(+0.30%)
Mar 29, 2023 45.31 45.46 45.31 45.43 381,003 +0.10(+0.21%)
Mar 28, 2023 45.35 45.40 45.28 45.33 355,019 +0.03(+0.06%)
Mar 27, 2023 45.37 45.41 45.27 45.30 356,012 -0.17(-0.36%)
Mar 24, 2023 45.37 45.47 45.30 45.47 487,813 +0.20(+0.45%)
Mar 23, 2023 45.17 45.29 45.16 45.26 429,333 +0.19(+0.41%)
Mar 22, 2023 44.99 45.17 44.95 45.08 552,063 +0.09(+0.19%)
Mar 21, 2023 45.05 45.07 44.92 44.99 411,047 -0.14(-0.30%)
Mar 20, 2023 45.13 45.13 45.05 45.13 695,987 -0.05(-0.11%)
Mar 17, 2023 45.18 45.26 45.16 45.18 681,372 +0.13(+0.28%)
Mar 16, 2023 45.17 45.19 45.02 45.05 786,357 -0.05(-0.11%)
Mar 15, 2023 45.17 45.25 45.04 45.10 1,149,142 +0.29(+0.65%)
Mar 14, 2023 44.87 44.90 44.71 44.81 4,279,435 -0.06(-0.13%)
Mar 13, 2023 44.92 45.10 44.86 44.86 785,746 +0.21(+0.48%)
Mar 10, 2023 44.71 44.84 44.65 44.65 613,651 +0.24(+0.55%)
Mar 09, 2023 44.41 44.52 44.40 44.41 862,131 +0.00(+0.00%)
Mar 08, 2023 44.38 44.43 44.33 44.41 506,884 +0.04(+0.09%)
Mar 07, 2023 44.44 44.44 44.26 44.37 830,923 +0.07(+0.15%)
Mar 06, 2023 44.39 44.48 44.27 44.30 811,920 -0.10(-0.22%)
Mar 03, 2023 44.45 44.45 44.29 44.40 1,063,304 +0.11(+0.24%)
Mar 02, 2023 44.12 44.37 44.12 44.29 1,543,649 +0.04(+0.09%)
Mar 01, 2023 44.30 44.36 44.20 44.25 1,231,628 -0.11(-0.24%)
Feb 28, 2023 44.28 44.40 44.28 44.36 293,465 +0.03(+0.07%)
Feb 27, 2023 44.29 44.40 44.29 44.33 559,971 +0.12(+0.26%)
Feb 24, 2023 44.24 44.35 44.20 44.21 1,751,173 -0.24(-0.55%)
Feb 23, 2023 44.31 44.45 44.31 44.45 498,994 +0.14(+0.31%)
Feb 22, 2023 44.33 44.34 44.28 44.32 692,539 +0.03(+0.07%)
Feb 21, 2023 44.36 44.37 44.26 44.29 1,736,169 -0.27(-0.61%)
Feb 17, 2023 44.53 44.58 44.49 44.56 1,964,478 -0.14(-0.30%)
Feb 16, 2023 44.95 44.96 44.63 44.70 2,253,484 -0.37(-0.82%)
Feb 15, 2023 45.19 45.23 45.05 45.07 1,673,017 -0.23(-0.52%)
Feb 14, 2023 45.31 45.37 45.24 45.30 1,581,742 -0.03(-0.06%)
Feb 13, 2023 45.43 45.43 45.33 45.33 532,166 -0.01(-0.02%)
Feb 10, 2023 45.51 45.51 45.31 45.34 529,492 -0.12(-0.26%)
Feb 09, 2023 45.54 45.55 45.43 45.45 888,499 -0.06(-0.13%)
Feb 08, 2023 45.47 45.53 45.44 45.51 495,472 +0.04(+0.09%)
Feb 07, 2023 45.60 45.60 45.46 45.47 751,969 -0.10(-0.21%)
Feb 06, 2023 45.59 45.64 45.51 45.57 1,392,610 -0.20(-0.45%)
Feb 03, 2023 45.79 45.80 45.66 45.78 1,973,360 -0.15(-0.32%)
Feb 02, 2023 45.97 45.97 45.86 45.92 975,469 +0.10(+0.21%)
Feb 01, 2023 45.76 45.84 45.74 45.82 1,032,906 +0.07(+0.16%)
Jan 31, 2023 45.79 45.79 45.68 45.75 1,040,529 +0.09(+0.19%)
Jan 30, 2023 45.59 45.69 45.59 45.66 1,220,881 +0.01(+0.02%)
Jan 27, 2023 45.62 45.70 45.61 45.65 1,832,935 -0.08(-0.17%)
Jan 26, 2023 45.70 45.75 45.67 45.73 710,172 +0.04(+0.08%)
Jan 25, 2023 45.60 45.70 45.60 45.69 719,357 +0.06(+0.13%)
Jan 24, 2023 45.64 45.66 45.51 45.63 1,489,340 +0.08(+0.17%)
Jan 23, 2023 45.60 45.72 45.53 45.56 2,373,164 -0.06(-0.13%)
Jan 20, 2023 45.60 45.68 45.59 45.61 2,545,356 -0.03(-0.06%)
Jan 19, 2023 45.61 45.66 45.57 45.64 1,302,957 +0.06(+0.13%)
Jan 18, 2023 45.59 45.62 45.53 45.59 1,619,475 +0.23(+0.51%)
Jan 17, 2023 45.32 45.38 45.30 45.35 2,079,031 +0.09(+0.19%)
Jan 13, 2023 45.32 45.37 45.26 45.27 849,754 -0.03(-0.06%)
Jan 12, 2023 45.27 45.31 45.14 45.29 999,031 +0.21(+0.47%)
Jan 11, 2023 45.06 45.13 45.02 45.08 3,132,194 +0.07(+0.15%)
Jan 10, 2023 44.96 45.02 44.90 45.01 629,743 +0.05(+0.11%)
Jan 09, 2023 44.87 44.99 44.86 44.96 2,226,832 +0.16(+0.35%)
Jan 06, 2023 44.64 44.84 44.54 44.81 1,097,414 +0.27(+0.61%)
Jan 05, 2023 44.55 44.62 44.48 44.54 1,918,826 -0.01(-0.02%)
Jan 04, 2023 44.61 44.62 44.52 44.55 704,014 +0.17(+0.39%)
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.