Skip to main content

Muni Bond ETF SPDR (NY: TFI )

46.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 43.49 43.49 43.41 43.43 314,180 -0.07(-0.16%)
Feb 27, 2019 43.48 43.54 43.45 43.50 242,286 -0.06(-0.14%)
Feb 26, 2019 43.52 43.57 43.49 43.56 303,811 +0.07(+0.16%)
Feb 25, 2019 43.41 43.49 43.41 43.49 230,418 +0.02(+0.04%)
Feb 22, 2019 43.43 43.48 43.39 43.47 371,253 +0.08(+0.19%)
Feb 21, 2019 43.40 43.43 43.38 43.39 268,306 -0.06(-0.14%)
Feb 20, 2019 43.42 43.49 43.42 43.45 292,539 +0.04(+0.08%)
Feb 19, 2019 43.43 43.46 43.41 43.42 455,918 +0.05(+0.12%)
Feb 15, 2019 43.40 43.40 43.35 43.36 327,978 -0.04(-0.08%)
Feb 14, 2019 43.43 43.43 43.40 43.40 334,518 +0.05(+0.12%)
Feb 13, 2019 43.31 43.37 43.31 43.35 477,137 -0.02(-0.04%)
Feb 12, 2019 43.35 43.40 43.32 43.36 936,436 +0.02(+0.04%)
Feb 11, 2019 43.39 43.42 43.35 43.35 1,106,879 -0.06(-0.14%)
Feb 08, 2019 43.37 43.45 43.36 43.41 562,919 +0.07(+0.16%)
Feb 07, 2019 43.32 43.40 43.30 43.34 1,157,809 +0.09(+0.21%)
Feb 06, 2019 43.22 43.27 43.18 43.25 380,561 +0.04(+0.08%)
Feb 05, 2019 43.24 43.24 43.16 43.21 286,848 +0.03(+0.06%)
Feb 04, 2019 43.17 43.26 43.17 43.18 1,163,051 +0.02(+0.04%)
Feb 01, 2019 43.20 43.27 43.13 43.17 1,100,789 -0.07(-0.16%)
Jan 31, 2019 43.15 43.24 43.15 43.24 1,017,524 +0.13(+0.31%)
Jan 30, 2019 43.11 43.12 43.05 43.10 694,288 -0.02(-0.04%)
Jan 29, 2019 43.08 43.13 43.02 43.12 502,994 +0.11(+0.25%)
Jan 28, 2019 43.01 43.05 43.00 43.01 377,669 +0.03(+0.06%)
Jan 25, 2019 43.04 43.06 42.99 42.99 315,039 -0.06(-0.15%)
Jan 24, 2019 43.07 43.10 43.03 43.05 515,284 -0.03(-0.06%)
Jan 23, 2019 43.07 43.08 43.02 43.08 918,271 +0.00(+0.00%)
Jan 22, 2019 43.09 43.16 43.08 43.08 770,781 -0.01(-0.02%)
Jan 18, 2019 43.10 43.15 43.03 43.09 948,815 +0.03(+0.06%)
Jan 17, 2019 43.02 43.11 43.02 43.06 514,039 +0.01(+0.02%)
Jan 16, 2019 43.04 43.09 43.00 43.05 465,303 -0.01(-0.02%)
Jan 15, 2019 43.09 43.09 43.02 43.06 309,202 +0.04(+0.08%)
Jan 14, 2019 43.14 43.14 43.02 43.02 888,910 +0.00(+0.00%)
Jan 11, 2019 42.95 43.09 42.95 43.02 1,335,331 +0.09(+0.21%)
Jan 10, 2019 42.95 42.98 42.92 42.93 369,996 +0.01(+0.02%)
Jan 09, 2019 42.96 42.96 42.87 42.92 599,665 -0.04(-0.08%)
Jan 08, 2019 42.96 43.03 42.94 42.96 528,592 -0.02(-0.04%)
Jan 07, 2019 43.03 43.09 42.97 42.98 821,449 +0.01(+0.02%)
Jan 04, 2019 43.05 43.05 42.94 42.97 1,014,018 -0.13(-0.31%)
Jan 03, 2019 43.02 43.12 43.02 43.10 715,851 +0.09(+0.21%)
Jan 02, 2019 42.98 43.04 42.92 43.01 895,642 +0.06(+0.15%)
Dec 31, 2018 42.88 43.00 42.88 42.95 1,498,005 +0.05(+0.12%)
Dec 28, 2018 42.89 42.94 42.85 42.90 697,074 +0.04(+0.08%)
Dec 27, 2018 42.94 42.94 42.81 42.86 1,355,445 +0.01(+0.02%)
Dec 26, 2018 42.86 42.92 42.82 42.85 622,696 -0.09(-0.21%)
Dec 24, 2018 42.90 42.94 42.86 42.94 394,247 +0.10(+0.23%)
Dec 21, 2018 42.84 42.86 42.77 42.84 1,886,650 +0.08(+0.19%)
Dec 20, 2018 42.83 42.87 42.75 42.76 961,338 +0.02(+0.04%)
Dec 19, 2018 42.69 43.17 42.66 42.75 1,886,628 +0.11(+0.26%)
Dec 18, 2018 42.55 42.68 42.55 42.64 853,017 +0.06(+0.15%)
Dec 17, 2018 42.49 42.59 42.49 42.57 924,117 +0.06(+0.15%)
Dec 14, 2018 42.49 42.53 42.49 42.51 572,366 -0.01(-0.02%)
Dec 13, 2018 42.55 42.57 42.49 42.52 1,019,422 -0.02(-0.04%)
Dec 12, 2018 42.41 42.54 42.41 42.54 2,164,070 +0.12(+0.27%)
Dec 11, 2018 42.43 42.51 42.41 42.42 1,035,067 -0.04(-0.08%)
Dec 10, 2018 42.50 42.57 42.46 42.46 718,001 -0.04(-0.10%)
Dec 07, 2018 42.52 42.57 42.50 42.50 793,052 -0.02(-0.04%)
Dec 06, 2018 42.49 42.61 42.49 42.52 1,628,701 +0.05(+0.13%)
Dec 04, 2018 42.41 42.49 42.40 42.47 2,011,534 +0.04(+0.08%)
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.