Skip to main content

Muni Bond ETF SPDR (NY: TFI )

45.87 -0.21 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 42.46 42.46 42.46 0 +0.04(+0.10%)
Aug 30, 2018 42.42 42.46 42.41 42.42 314,158 +0.01(+0.02%)
Aug 29, 2018 42.45 42.53 42.41 42.41 281,651 -0.02(-0.05%)
Aug 28, 2018 42.46 42.49 42.41 42.43 775,934 +0.00(+0.01%)
Aug 27, 2018 42.48 42.52 42.43 42.43 316,736 -0.04(-0.08%)
Aug 24, 2018 42.43 42.51 42.36 42.46 344,703 +0.02(+0.05%)
Aug 23, 2018 42.46 42.50 42.44 42.44 264,245 -0.03(-0.07%)
Aug 22, 2018 42.46 42.52 42.46 42.47 139,783 -0.01(-0.02%)
Aug 21, 2018 42.46 42.48 42.42 42.48 446,462 +0.05(+0.13%)
Aug 20, 2018 42.48 42.49 42.43 42.43 287,974 -0.02(-0.04%)
Aug 17, 2018 42.41 42.47 42.39 42.45 197,296 +0.03(+0.06%)
Aug 16, 2018 42.42 42.47 42.39 42.42 177,744 -0.02(-0.04%)
Aug 15, 2018 42.44 42.46 42.39 42.44 418,467 +0.10(+0.23%)
Aug 14, 2018 42.39 42.42 42.34 42.34 179,100 -0.09(-0.21%)
Aug 13, 2018 42.37 42.43 42.37 42.43 548,477 +0.03(+0.06%)
Aug 10, 2018 42.31 42.43 42.30 42.40 759,546 +0.12(+0.29%)
Aug 09, 2018 42.36 42.36 42.26 42.28 933,697 +0.01(+0.02%)
Aug 08, 2018 42.37 42.37 42.25 42.27 469,151 -0.02(-0.04%)
Aug 07, 2018 42.36 42.40 42.29 42.29 426,976 -0.06(-0.15%)
Aug 06, 2018 42.37 42.40 42.35 42.35 365,256 -0.02(-0.04%)
Aug 03, 2018 42.35 42.39 42.34 42.37 532,836 +0.02(+0.04%)
Aug 02, 2018 42.31 42.36 42.29 42.35 590,999 +0.04(+0.08%)
Aug 01, 2018 42.38 42.38 42.23 42.31 599,961 -0.02(-0.04%)
Jul 31, 2018 42.34 42.39 42.33 42.33 231,869 +0.00(+0.00%)
Jul 30, 2018 42.32 42.38 42.26 42.33 1,711,012 -0.04(-0.10%)
Jul 27, 2018 42.36 42.44 42.36 42.38 273,261 -0.01(-0.02%)
Jul 26, 2018 42.44 42.44 42.35 42.39 356,619 +0.01(+0.02%)
Jul 25, 2018 42.38 42.47 42.38 42.38 379,065 -0.02(-0.04%)
Jul 24, 2018 42.47 42.47 42.39 42.39 316,690 -0.02(-0.04%)
Jul 23, 2018 42.52 42.52 42.41 42.41 477,680 -0.08(-0.19%)
Jul 20, 2018 42.54 42.54 42.49 42.49 204,282 -0.04(-0.08%)
Jul 19, 2018 42.54 42.54 42.48 42.53 334,147 +0.04(+0.10%)
Jul 18, 2018 42.49 42.52 42.45 42.48 212,849 -0.03(-0.06%)
Jul 17, 2018 42.50 42.52 42.45 42.51 644,980 +0.03(+0.06%)
Jul 16, 2018 42.49 42.53 42.47 42.48 604,891 -0.03(-0.06%)
Jul 13, 2018 42.50 42.50 42.50 42.51 431,979 +0.07(+0.17%)
Jul 12, 2018 42.48 42.48 42.39 42.44 218,701 -0.03(-0.06%)
Jul 11, 2018 42.43 42.47 42.39 42.47 222,382 +0.04(+0.10%)
Jul 10, 2018 42.44 42.44 42.39 42.42 558,297 +0.04(+0.08%)
Jul 09, 2018 42.40 42.46 42.36 42.39 534,318 +0.00(+0.00%)
Jul 06, 2018 42.41 42.42 42.35 42.39 195,524 +0.04(+0.10%)
Jul 05, 2018 42.35 42.41 42.33 42.34 257,811 +0.00(+0.00%)
Jul 03, 2018 42.34 42.34 42.34 0 +0.03(+0.06%)
Jul 02, 2018 42.30 42.33 42.27 42.32 375,558 +0.06(+0.15%)
Jun 29, 2018 42.34 42.24 42.25 414,086 -0.02(-0.04%)
Jun 28, 2018 42.30 42.33 42.27 42.27 345,133 -0.02(-0.04%)
Jun 27, 2018 42.25 42.33 42.24 42.29 434,252 +0.03(+0.06%)
Jun 26, 2018 42.29 42.32 42.25 42.26 360,364 -0.01(-0.02%)
Jun 25, 2018 42.24 42.30 42.24 42.27 426,962 +0.00(+0.00%)
Jun 22, 2018 42.24 42.28 42.23 42.27 247,416 +0.01(+0.02%)
Jun 21, 2018 42.28 42.30 42.25 42.26 271,683 -0.01(-0.02%)
Jun 20, 2018 42.27 42.30 42.23 42.27 201,589 -0.03(-0.06%)
Jun 19, 2018 42.24 42.31 42.24 42.30 377,514 +0.10(+0.23%)
Jun 18, 2018 42.27 42.27 42.20 42.20 378,417 -0.01(-0.02%)
Jun 15, 2018 42.18 42.18 42.21 490,332 +0.03(+0.06%)
Jun 14, 2018 42.17 42.22 42.16 42.18 331,705 +0.02(+0.04%)
Jun 13, 2018 42.15 42.21 42.11 42.16 309,087 -0.03(-0.06%)
Jun 12, 2018 42.21 42.21 42.16 42.19 298,915 +0.01(+0.02%)
Jun 11, 2018 42.17 42.25 42.16 42.18 484,292 +0.01(+0.02%)
Jun 08, 2018 42.21 42.26 42.17 42.17 292,007 -0.02(-0.04%)
Jun 07, 2018 42.22 42.28 42.16 42.19 292,851 +0.01(+0.02%)
Jun 06, 2018 42.17 42.18 226,345 -0.03(-0.06%)
Jun 05, 2018 42.28 42.28 42.21 42.21 418,078 +0.01(+0.02%)
Jun 04, 2018 42.25 42.31 42.20 42.20 591,184 -0.02(-0.04%)
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.