Skip to main content

Muni Bond ETF SPDR (NY: TFI )

46.47 -0.05 (-0.12%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 45.22 45.29 45.19 45.24 332,845 +0.01(+0.02%)
Jun 29, 2023 45.33 45.33 45.16 45.23 322,023 -0.21(-0.45%)
Jun 28, 2023 45.41 45.44 45.30 45.44 351,860 +0.06(+0.13%)
Jun 27, 2023 45.30 45.38 45.28 45.38 357,734 +0.03(+0.06%)
Jun 26, 2023 45.41 45.41 45.30 45.35 233,009 +0.00(+0.00%)
Jun 23, 2023 45.41 45.41 45.27 45.35 670,148 +0.15(+0.33%)
Jun 22, 2023 45.28 45.31 45.19 45.20 295,538 -0.11(-0.24%)
Jun 21, 2023 45.25 45.31 45.19 45.31 381,022 +0.00(+0.00%)
Jun 20, 2023 45.16 45.33 45.16 45.31 1,084,105 +0.08(+0.17%)
Jun 16, 2023 45.18 45.25 45.14 45.23 287,183 -0.03(-0.06%)
Jun 15, 2023 45.18 45.27 45.15 45.26 577,122 -0.20(-0.44%)
May 08, 2023 45.47 45.53 45.45 45.46 424,655 -0.13(-0.28%)
May 05, 2023 45.54 45.61 45.50 45.59 692,619 +0.03(+0.06%)
May 04, 2023 45.42 45.63 45.42 45.56 422,190 +0.06(+0.13%)
May 03, 2023 45.50 45.54 45.39 45.50 409,896 +0.06(+0.13%)
May 02, 2023 45.24 45.47 45.23 45.44 413,812 +0.26(+0.58%)
May 01, 2023 45.30 45.34 45.18 45.18 986,577 -0.15(-0.33%)
Apr 28, 2023 45.30 45.40 45.28 45.33 469,270 +0.09(+0.19%)
Apr 27, 2023 45.38 45.38 45.18 45.24 782,146 -0.10(-0.22%)
Apr 26, 2023 45.45 45.54 45.34 45.34 379,198 -0.18(-0.39%)
Apr 25, 2023 45.49 45.59 45.43 45.51 488,005 +0.06(+0.13%)
Apr 24, 2023 45.37 45.45 45.28 45.45 203,281 +0.15(+0.32%)
Apr 21, 2023 45.31 45.35 45.23 45.31 416,930 +0.01(+0.02%)
Apr 20, 2023 45.24 45.39 45.24 45.30 1,183,202 +0.00(+0.00%)
Apr 19, 2023 45.42 45.42 45.20 45.30 760,374 -0.14(-0.30%)
Apr 18, 2023 45.50 45.59 45.40 45.43 263,432 -0.36(-0.79%)
Apr 17, 2023 45.95 45.95 45.76 45.80 541,281 -0.18(-0.38%)
Apr 14, 2023 46.17 46.17 45.91 45.97 284,966 -0.15(-0.32%)
Apr 13, 2023 46.25 46.25 46.06 46.12 271,778 -0.01(-0.02%)
Apr 12, 2023 46.18 46.18 46.07 46.13 409,750 +0.10(+0.21%)
Apr 11, 2023 45.98 46.03 45.91 46.03 232,346 +0.08(+0.17%)
Apr 10, 2023 45.88 45.99 45.88 45.95 402,558 -0.10(-0.21%)
Apr 06, 2023 46.05 46.05 45.93 46.05 340,359 +0.07(+0.15%)
Apr 05, 2023 45.93 45.98 45.87 45.98 324,705 +0.28(+0.62%)
Apr 04, 2023 45.64 45.82 45.58 45.70 498,150 +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.