Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 40.50 40.50 40.50 0 +0.09(+0.21%)
Dec 29, 2016 40.45 40.47 40.37 40.42 1,050,588 +0.02(+0.04%)
Dec 28, 2016 40.29 40.44 40.29 40.40 1,117,407 +0.13(+0.32%)
Dec 27, 2016 40.26 40.34 40.22 40.27 1,060,804 -0.02(-0.04%)
Dec 23, 2016 40.29 40.29 40.29 0 +0.12(+0.30%)
Dec 22, 2016 40.15 40.24 40.15 40.17 1,348,610 -0.02(-0.04%)
Dec 21, 2016 40.20 40.24 40.15 40.18 703,119 +0.09(+0.21%)
Dec 20, 2016 40.19 40.19 40.10 40.10 959,408 -0.03(-0.06%)
Dec 19, 2016 40.06 40.26 40.06 40.12 1,486,437 +0.09(+0.21%)
Dec 16, 2016 40.01 40.11 40.01 40.04 1,144,473 +0.04(+0.11%)
Dec 15, 2016 40.20 40.23 39.97 40.00 1,186,828 -0.24(-0.59%)
Dec 14, 2016 40.37 40.43 40.23 40.23 625,813 -0.09(-0.23%)
Dec 13, 2016 40.26 40.38 40.24 40.33 896,261 +0.03(+0.06%)
Dec 12, 2016 40.41 40.41 40.25 40.30 1,451,989 -0.08(-0.19%)
Dec 09, 2016 40.44 40.46 40.36 40.38 915,290 +0.00(+0.00%)
Dec 08, 2016 40.49 40.50 40.38 40.38 1,024,447 -0.14(-0.34%)
Dec 07, 2016 40.21 40.52 40.21 40.52 987,832 +0.38(+0.95%)
Dec 06, 2016 40.12 40.17 40.01 40.13 1,048,095 +0.23(+0.58%)
Dec 05, 2016 39.89 39.99 39.89 39.90 1,128,104 -0.09(-0.21%)
Dec 02, 2016 39.89 40.05 39.82 39.99 833,629 -0.01(-0.02%)
Dec 01, 2016 40.06 40.06 39.90 40.00 909,503 -0.15(-0.37%)
Nov 30, 2016 40.19 40.19 40.08 40.15 1,198,499 -0.14(-0.34%)
Nov 29, 2016 40.34 40.41 40.24 40.28 1,176,712 -0.14(-0.34%)
Nov 28, 2016 40.45 40.54 40.37 40.42 1,344,224 -0.06(-0.15%)
Nov 25, 2016 40.43 40.52 40.43 40.48 182,699 +0.03(+0.06%)
Nov 23, 2016 40.45 40.45 40.45 0 -0.16(-0.39%)
Nov 22, 2016 40.61 40.65 40.60 40.61 1,116,062 -0.06(-0.14%)
Nov 21, 2016 40.89 40.89 40.66 40.66 1,249,009 -0.11(-0.27%)
Nov 18, 2016 40.68 40.81 40.68 40.77 475,116 +0.07(+0.17%)
Nov 17, 2016 40.71 40.78 40.67 40.71 713,663 -0.11(-0.27%)
Nov 16, 2016 40.79 40.85 40.71 40.82 911,028 -0.08(-0.21%)
Nov 15, 2016 40.99 41.07 40.87 40.90 1,087,081 -0.04(-0.10%)
Nov 14, 2016 41.24 41.24 40.77 40.94 2,538,776 -0.34(-0.82%)
Nov 11, 2016 41.28 41.32 41.18 41.28 678,067 -0.20(-0.49%)
Nov 10, 2016 41.54 41.60 41.31 41.49 1,676,240 -0.08(-0.20%)
Nov 09, 2016 41.86 41.86 41.57 41.57 666,826 -0.42(-0.99%)
Nov 08, 2016 42.00 42.05 41.98 41.99 103,682 -0.04(-0.10%)
Nov 07, 2016 41.96 42.03 41.95 42.03 216,167 -0.01(-0.02%)
Nov 04, 2016 42.00 42.06 42.00 42.04 125,433 +0.04(+0.10%)
Nov 03, 2016 41.98 42.03 41.95 42.00 227,092 +0.01(+0.02%)
Nov 02, 2016 41.93 41.99 41.90 41.99 285,333 +0.08(+0.18%)
Nov 01, 2016 41.90 41.95 41.83 41.91 379,682 -0.02(-0.05%)
Oct 31, 2016 41.93 41.95 41.90 41.93 265,923 +0.03(+0.08%)
Oct 28, 2016 41.82 41.90 41.80 41.90 332,781 +0.08(+0.20%)
Oct 27, 2016 41.89 41.89 41.80 41.82 182,030 -0.07(-0.16%)
Oct 26, 2016 41.92 41.92 41.87 41.88 461,305 -0.03(-0.06%)
Oct 25, 2016 41.80 41.95 41.80 41.91 352,664 +0.00(+0.00%)
Oct 24, 2016 41.95 41.95 41.87 41.91 155,156 -0.03(-0.06%)
Oct 21, 2016 41.93 41.97 41.91 41.93 113,823 +0.03(+0.06%)
Oct 20, 2016 41.89 41.93 41.86 41.91 106,511 +0.00(+0.00%)
Oct 19, 2016 41.88 41.94 41.86 41.91 207,426 +0.02(+0.04%)
Oct 18, 2016 41.93 41.93 41.86 41.89 157,346 -0.04(-0.10%)
Oct 17, 2016 41.95 41.97 41.89 41.93 307,250 -0.02(-0.04%)
Oct 14, 2016 41.93 41.99 41.91 41.95 306,669 +0.00(+0.00%)
Oct 13, 2016 41.99 42.02 41.95 41.95 217,004 -0.01(-0.02%)
Oct 12, 2016 42.00 42.00 41.96 41.96 201,782 -0.03(-0.08%)
Oct 11, 2016 42.10 42.11 41.99 41.99 408,623 -0.13(-0.30%)
Oct 10, 2016 42.12 42.16 42.08 42.12 206,843 -0.01(-0.03%)
Oct 07, 2016 42.13 42.17 42.10 42.13 131,195 -0.00(-0.01%)
Oct 06, 2016 42.21 42.21 42.14 42.14 244,028 -0.09(-0.22%)
Oct 05, 2016 42.33 42.33 42.21 42.23 247,992 -0.07(-0.16%)
Oct 04, 2016 42.37 42.42 42.30 42.30 344,665 -0.07(-0.16%)
Oct 03, 2016 42.37 42.43 42.37 42.37 186,961 -0.01(-0.03%)
Sep 30, 2016 42.44 42.47 42.36 42.38 463,171 -0.08(-0.18%)
Sep 29, 2016 42.44 42.49 42.39 42.45 260,152 +0.03(+0.06%)
Sep 28, 2016 42.47 42.50 42.43 42.43 171,410 -0.03(-0.08%)
Sep 27, 2016 42.43 42.49 42.41 42.46 126,893 +0.04(+0.10%)
Sep 26, 2016 42.39 42.46 42.39 42.42 221,209 +0.07(+0.16%)
Sep 23, 2016 42.37 42.43 42.33 42.35 123,263 +0.01(+0.02%)
Sep 22, 2016 42.33 42.38 42.33 42.34 140,933 +0.03(+0.08%)
Sep 21, 2016 42.31 42.35 42.24 42.31 177,417 +0.03(+0.06%)
Sep 20, 2016 42.31 42.34 42.28 42.28 141,121 -0.03(-0.06%)
Sep 19, 2016 42.33 42.33 42.28 42.31 102,889 +0.02(+0.04%)
Sep 16, 2016 42.33 42.33 42.28 42.29 91,832 -0.01(-0.02%)
Sep 15, 2016 42.32 42.36 42.28 42.30 146,620 -0.04(-0.10%)
Sep 14, 2016 42.32 42.40 42.32 42.34 160,600 +0.00(+0.00%)
Sep 13, 2016 42.48 42.48 42.33 42.34 512,956 -0.10(-0.24%)
Sep 12, 2016 42.47 42.52 42.44 42.44 675,183 -0.03(-0.08%)
Sep 09, 2016 42.53 42.55 42.47 42.48 347,636 -0.09(-0.22%)
Sep 08, 2016 42.61 42.64 42.53 42.57 117,475 -0.03(-0.06%)
Sep 07, 2016 42.68 42.72 42.60 42.60 196,935 -0.07(-0.16%)
Sep 06, 2016 42.65 42.69 42.60 42.66 231,443 +0.03(+0.08%)
Sep 02, 2016 42.66 42.63 42.63 42.63 218,745 -0.02(-0.04%)
Sep 01, 2016 42.66 42.72 42.62 42.65 225,703 -0.03(-0.07%)
Aug 31, 2016 42.66 42.70 42.64 42.68 321,417 +0.02(+0.04%)
Aug 30, 2016 42.69 42.69 42.65 42.66 197,297 -0.08(-0.18%)
Aug 29, 2016 42.69 42.74 42.67 42.74 119,085 +0.14(+0.34%)
Aug 26, 2016 42.66 42.72 42.58 42.59 200,001 -0.03(-0.08%)
Aug 25, 2016 42.66 42.67 42.60 42.63 132,235 -0.02(-0.04%)
Aug 24, 2016 42.68 42.70 42.60 42.64 111,291 -0.02(-0.04%)
Aug 23, 2016 42.64 42.70 42.64 42.66 146,806 +0.00(+0.00%)
Aug 22, 2016 42.65 42.70 42.61 42.66 325,065 +0.08(+0.18%)
Aug 19, 2016 42.62 42.65 42.58 42.58 155,988 -0.07(-0.16%)
Aug 18, 2016 42.62 42.69 42.62 42.65 275,140 +0.03(+0.08%)
Aug 17, 2016 42.58 42.62 42.53 42.62 109,741 +0.04(+0.10%)
Aug 16, 2016 42.62 42.63 42.55 42.58 135,862 +0.04(+0.10%)
Aug 15, 2016 42.59 42.59 42.53 42.53 102,606 -0.04(-0.10%)
Aug 12, 2016 42.53 42.65 42.53 42.58 620,888 +0.13(+0.30%)
Aug 11, 2016 42.52 42.53 42.45 42.45 323,964 -0.07(-0.16%)
Aug 10, 2016 42.53 42.55 42.47 42.52 491,896 +0.02(+0.04%)
Aug 09, 2016 42.46 42.51 42.45 42.50 400,275 +0.02(+0.04%)
Aug 08, 2016 42.45 42.48 42.43 42.48 250,178 +0.06(+0.14%)
Aug 05, 2016 42.51 42.54 42.42 42.42 182,462 -0.08(-0.18%)
Aug 04, 2016 42.52 42.54 42.50 42.50 301,108 +0.05(+0.12%)
Aug 03, 2016 42.48 42.52 42.42 42.45 340,691 -0.01(-0.02%)
Aug 02, 2016 42.49 42.54 42.43 42.46 419,113 -0.04(-0.10%)
Aug 01, 2016 42.54 42.59 42.49 42.50 187,099 -0.09(-0.21%)
Jul 29, 2016 42.63 42.63 42.55 42.59 210,540 +0.04(+0.10%)
Jul 28, 2016 42.46 42.55 42.46 42.55 507,791 +0.09(+0.22%)
Jul 27, 2016 42.45 42.50 42.42 42.45 277,032 +0.05(+0.12%)
Jul 26, 2016 42.40 42.45 42.39 42.40 304,683 +0.02(+0.04%)
Jul 25, 2016 42.44 42.44 42.39 42.39 273,246 -0.02(-0.04%)
Jul 22, 2016 42.39 42.47 42.36 42.40 2,253,329 -0.03(-0.08%)
Jul 21, 2016 42.36 42.45 42.36 42.44 502,888 +0.04(+0.10%)
Jul 20, 2016 42.45 42.45 42.38 42.39 1,221,478 -0.03(-0.08%)
Jul 19, 2016 42.48 42.48 42.43 42.43 244,405 -0.03(-0.07%)
Jul 18, 2016 42.47 42.50 42.40 42.46 176,284 +0.00(+0.01%)
Jul 15, 2016 42.61 42.61 42.45 42.45 394,644 -0.07(-0.16%)
Jul 14, 2016 42.61 42.61 42.51 42.52 300,721 -0.09(-0.21%)
Jul 13, 2016 42.63 42.73 42.59 42.61 162,174 -0.00(-0.00%)
Jul 12, 2016 42.69 42.74 42.61 42.61 759,349 -0.08(-0.18%)
Jul 11, 2016 42.66 42.80 42.66 42.69 186,144 -0.08(-0.20%)
Jul 08, 2016 42.82 42.78 42.78 42.77 134,330 -0.01(-0.02%)
Jul 07, 2016 42.82 42.82 42.74 42.78 244,719 +0.00(+0.00%)
Jul 06, 2016 42.88 42.88 42.77 42.78 165,638 +0.02(+0.04%)
Jul 05, 2016 42.78 42.81 42.77 42.77 1,056,585 +0.08(+0.18%)
Jul 01, 2016 42.72 42.69 42.69 42.69 205,610 +0.10(+0.24%)
Jun 30, 2016 42.63 42.64 42.58 42.59 612,513 +0.02(+0.04%)
Jun 29, 2016 42.67 42.67 42.57 42.57 202,072 -0.14(-0.33%)
Jun 28, 2016 42.56 42.83 42.56 42.71 164,123 -0.02(-0.05%)
Jun 27, 2016 42.66 42.77 42.52 42.73 510,880 +0.20(+0.47%)
Jun 24, 2016 42.76 42.92 42.50 42.53 294,425 +0.40(+0.94%)
Jun 23, 2016 42.18 42.40 42.13 42.13 251,245 -0.16(-0.38%)
Jun 22, 2016 42.33 42.44 42.28 42.29 219,634 +0.01(+0.02%)
Jun 21, 2016 42.36 42.36 42.29 42.29 186,958 -0.03(-0.08%)
Jun 20, 2016 42.39 42.40 42.32 42.32 226,290 -0.10(-0.24%)
Jun 17, 2016 42.47 42.49 42.37 42.42 122,779 +0.00(+0.00%)
Jun 16, 2016 42.34 42.43 42.17 42.42 288,603 +0.08(+0.18%)
Jun 15, 2016 42.28 42.40 42.25 42.35 132,104 +0.06(+0.14%)
Jun 14, 2016 42.26 42.31 42.20 42.29 275,289 +0.04(+0.10%)
Jun 13, 2016 42.19 42.33 42.19 42.24 425,029 +0.10(+0.23%)
Jun 10, 2016 42.09 42.15 42.02 42.15 167,334 +0.08(+0.19%)
Jun 09, 2016 42.03 42.08 41.99 42.07 417,042 +0.08(+0.18%)
Jun 08, 2016 41.96 42.08 41.91 41.99 771,327 +0.07(+0.16%)
Jun 07, 2016 41.88 41.97 41.88 41.92 194,319 +0.07(+0.16%)
Jun 06, 2016 41.95 41.98 41.85 41.86 269,924 -0.03(-0.08%)
Jun 03, 2016 41.84 41.92 41.84 41.89 285,928 +0.09(+0.22%)
Jun 02, 2016 41.83 41.83 41.79 41.80 567,769 +0.01(+0.02%)
Jun 01, 2016 41.85 41.85 41.79 41.79 166,928 +0.02(+0.05%)
May 31, 2016 41.73 41.79 41.72 41.77 276,776 +0.01(+0.02%)
May 27, 2016 41.92 41.76 41.76 41.76 196,695 -0.06(-0.14%)
May 26, 2016 41.80 41.83 41.77 41.82 177,877 +0.03(+0.06%)
May 25, 2016 41.81 41.96 41.78 41.79 271,512 +0.00(+0.00%)
May 24, 2016 41.83 41.85 41.78 41.79 355,260 -0.08(-0.20%)
May 23, 2016 41.89 41.89 41.85 41.88 145,352 -0.01(-0.02%)
May 20, 2016 41.87 41.93 41.86 41.88 194,478 -0.02(-0.04%)
May 19, 2016 41.93 41.95 41.89 41.90 266,638 +0.03(+0.06%)
May 18, 2016 42.04 42.04 41.88 41.88 379,716 -0.13(-0.32%)
May 17, 2016 41.94 42.04 41.94 42.01 299,008 +0.10(+0.24%)
May 16, 2016 42.01 42.01 41.89 41.91 187,931 -0.12(-0.28%)
May 13, 2016 41.99 42.03 41.96 42.03 164,979 +0.09(+0.22%)
May 12, 2016 41.97 41.97 41.80 41.94 284,344 -0.03(-0.06%)
May 11, 2016 41.88 41.96 41.88 41.96 501,264 +0.08(+0.20%)
May 10, 2016 41.89 41.97 41.83 41.88 137,467 -0.01(-0.02%)
May 09, 2016 41.72 41.97 41.72 41.88 253,473 +0.03(+0.06%)
May 06, 2016 41.86 41.89 41.84 41.86 131,615 +0.02(+0.04%)
May 05, 2016 41.83 41.87 41.81 41.84 268,376 +0.00(+0.00%)
May 04, 2016 41.83 41.84 41.79 41.84 137,914 +0.05(+0.12%)
May 03, 2016 41.69 41.83 41.69 41.79 352,537 +0.13(+0.32%)
May 02, 2016 41.73 41.75 41.66 41.66 201,004 -0.08(-0.18%)
Apr 29, 2016 41.52 41.74 41.52 41.73 441,937 +0.03(+0.08%)
Apr 28, 2016 41.61 41.72 41.59 41.70 588,750 +0.05(+0.12%)
Apr 27, 2016 41.64 41.65 41.59 41.65 171,276 +0.05(+0.12%)
Apr 26, 2016 41.65 41.67 41.58 41.60 285,650 -0.02(-0.04%)
Apr 25, 2016 41.67 41.67 41.61 41.62 191,813 -0.03(-0.08%)
Apr 22, 2016 41.61 41.69 41.61 41.65 1,186,748 +0.03(+0.08%)
Apr 21, 2016 41.69 41.69 41.62 41.62 229,041 -0.06(-0.14%)
Apr 20, 2016 41.66 41.75 41.66 41.67 197,450 -0.01(-0.02%)
Apr 19, 2016 41.72 41.72 41.66 41.68 166,651 -0.04(-0.10%)
Apr 18, 2016 41.69 41.73 41.65 41.72 192,720 +0.03(+0.06%)
Apr 15, 2016 41.66 41.72 41.64 41.70 155,865 +0.05(+0.11%)
Apr 14, 2016 41.62 41.67 41.61 41.65 353,579 +0.04(+0.09%)
Apr 13, 2016 41.62 41.65 41.60 41.62 413,900 +0.00(+0.00%)
Apr 12, 2016 41.63 41.69 41.61 41.62 304,377 -0.03(-0.08%)
Apr 11, 2016 41.75 41.75 41.63 41.65 167,575 +0.01(+0.02%)
Apr 08, 2016 41.74 41.74 41.62 41.64 206,187 -0.01(-0.03%)
Apr 07, 2016 41.44 41.66 41.44 41.65 251,161 +0.18(+0.45%)
Apr 06, 2016 41.50 41.52 41.46 41.47 1,058,429 +0.01(+0.03%)
Apr 05, 2016 41.50 41.50 41.42 41.46 363,255 +0.07(+0.16%)
Apr 04, 2016 41.34 41.39 41.34 41.39 383,062 +0.08(+0.20%)
Apr 01, 2016 41.33 41.61 41.31 41.31 271,367 -0.01(-0.02%)
Mar 31, 2016 41.18 41.32 41.18 41.31 292,817 +0.08(+0.20%)
Mar 30, 2016 41.19 41.23 41.14 41.23 308,317 +0.04(+0.10%)
Mar 29, 2016 41.17 41.21 41.13 41.19 300,528 +0.08(+0.18%)
Mar 28, 2016 41.14 41.15 41.10 41.11 268,857 +0.02(+0.04%)
Mar 24, 2016 41.11 41.10 41.10 41.10 236,815 -0.04(-0.09%)
Mar 23, 2016 41.09 41.14 41.08 41.14 169,788 +0.05(+0.11%)
Mar 22, 2016 41.10 41.13 41.07 41.09 243,883 +0.01(+0.02%)
Mar 21, 2016 41.06 41.11 41.03 41.08 420,043 +0.02(+0.04%)
Mar 18, 2016 41.02 41.08 41.02 41.06 156,573 +0.05(+0.12%)
Mar 17, 2016 40.96 41.03 40.96 41.01 202,689 +0.03(+0.08%)
Mar 16, 2016 40.92 41.01 40.91 40.98 378,589 +0.04(+0.10%)
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.