Skip to main content

Muni Bond ETF SPDR (NY: TFI )

45.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 41.41 41.42 41.36 41.38 230,979 -0.04(-0.10%)
Apr 27, 2017 41.40 41.44 41.38 41.42 246,622 +0.02(+0.04%)
Apr 26, 2017 41.36 41.42 41.36 41.41 245,939 +0.03(+0.06%)
Apr 25, 2017 41.50 41.51 41.36 41.38 273,728 -0.11(-0.27%)
Apr 24, 2017 41.54 41.60 41.49 41.49 314,550 -0.10(-0.25%)
Apr 21, 2017 41.64 41.64 41.55 41.59 297,440 +0.00(+0.00%)
Apr 20, 2017 41.64 41.64 41.57 41.59 183,565 -0.01(-0.02%)
Apr 19, 2017 41.66 41.66 41.60 41.60 587,865 -0.06(-0.14%)
Apr 18, 2017 41.57 41.67 41.54 41.66 471,702 +0.15(+0.37%)
Apr 17, 2017 41.48 41.54 41.48 41.51 432,429 +0.02(+0.04%)
Apr 13, 2017 41.47 41.49 41.42 41.49 278,192 +0.05(+0.12%)
Apr 12, 2017 41.41 41.44 41.37 41.44 320,283 +0.09(+0.21%)
Apr 11, 2017 41.30 41.38 41.30 41.35 202,653 +0.04(+0.10%)
Apr 10, 2017 41.29 41.32 41.28 41.31 651,076 +0.04(+0.10%)
Apr 07, 2017 41.29 41.39 41.23 41.27 251,768 +0.06(+0.15%)
Apr 06, 2017 41.21 41.24 41.19 41.21 348,351 +0.03(+0.08%)
Apr 05, 2017 41.21 41.21 41.14 41.17 229,098 +0.03(+0.08%)
Apr 04, 2017 41.13 41.18 41.12 41.14 419,264 +0.04(+0.10%)
Apr 03, 2017 41.08 41.13 41.06 41.10 1,017,672 +0.03(+0.08%)
Mar 31, 2017 41.07 41.12 41.03 41.06 677,113 +0.02(+0.04%)
Mar 30, 2017 41.12 41.12 41.05 41.05 345,690 -0.03(-0.08%)
Mar 29, 2017 41.06 41.12 41.06 41.08 414,194 +0.09(+0.21%)
Mar 28, 2017 41.05 41.12 41.00 41.00 372,630 -0.07(-0.17%)
Mar 27, 2017 41.03 41.06 41.00 41.06 594,263 +0.09(+0.23%)
Mar 24, 2017 40.97 41.00 40.92 40.97 243,784 +0.03(+0.08%)
Mar 23, 2017 40.89 40.94 40.89 40.94 312,962 +0.05(+0.13%)
Mar 22, 2017 40.82 40.91 40.82 40.88 280,688 +0.07(+0.17%)
Mar 21, 2017 40.71 40.82 40.71 40.82 304,705 +0.09(+0.22%)
Mar 20, 2017 40.77 40.77 40.69 40.73 367,823 +0.04(+0.10%)
Mar 17, 2017 40.60 40.70 40.60 40.69 282,380 +0.03(+0.06%)
Mar 16, 2017 40.60 40.67 40.60 40.66 466,907 -0.03(-0.06%)
Mar 15, 2017 40.46 40.69 40.46 40.69 340,452 +0.19(+0.47%)
Mar 14, 2017 40.52 40.58 40.50 40.50 455,690 -0.02(-0.04%)
Mar 13, 2017 40.59 40.59 40.51 40.52 390,476 -0.03(-0.06%)
Mar 10, 2017 40.51 40.57 40.49 40.54 257,429 +0.02(+0.04%)
Mar 09, 2017 40.57 40.57 40.47 40.52 583,660 -0.03(-0.08%)
Mar 08, 2017 40.58 40.63 40.54 40.56 504,292 -0.10(-0.25%)
Mar 07, 2017 40.66 40.68 40.64 40.66 441,348 -0.03(-0.08%)
Mar 06, 2017 40.67 40.74 40.65 40.70 400,622 +0.04(+0.11%)
Mar 03, 2017 40.70 40.76 40.63 40.65 513,912 -0.08(-0.19%)
Mar 02, 2017 40.76 40.79 40.73 40.73 511,447 -0.04(-0.11%)
Mar 01, 2017 40.77 40.92 40.77 40.77 432,341 -0.16(-0.39%)
Feb 28, 2017 41.00 41.00 40.90 40.93 442,420 +0.02(+0.05%)
Feb 27, 2017 40.94 40.99 40.91 40.91 348,750 -0.01(-0.03%)
Feb 24, 2017 40.95 40.98 40.90 40.93 341,462 +0.08(+0.19%)
Feb 23, 2017 40.91 40.91 40.75 40.85 395,118 +0.07(+0.17%)
Feb 22, 2017 40.86 40.86 40.77 40.78 530,389 +0.07(+0.17%)
Feb 21, 2017 40.71 40.81 40.71 40.71 684,592 -0.01(-0.02%)
Feb 17, 2017 40.72 40.72 40.72 0 +0.09(+0.21%)
Feb 16, 2017 40.61 40.69 40.60 40.63 583,748 +0.00(+0.00%)
Feb 15, 2017 40.64 40.70 40.60 40.63 616,112 -0.06(-0.15%)
Feb 14, 2017 40.81 40.84 40.69 40.69 396,816 -0.13(-0.31%)
Feb 13, 2017 40.84 40.84 40.80 40.82 1,403,089 -0.01(-0.02%)
Feb 10, 2017 40.87 40.87 40.82 40.83 324,977 -0.03(-0.06%)
Feb 09, 2017 40.88 40.94 40.86 40.86 296,952 -0.03(-0.08%)
Feb 08, 2017 40.87 40.97 40.87 40.89 367,091 +0.06(+0.15%)
Feb 07, 2017 40.79 40.87 40.72 40.83 395,978 +0.06(+0.15%)
Feb 06, 2017 40.81 40.85 40.73 40.77 712,543 +0.08(+0.19%)
Feb 03, 2017 40.75 40.80 40.69 40.69 364,571 +0.03(+0.06%)
Feb 02, 2017 40.69 40.75 40.63 40.67 427,679 +0.04(+0.11%)
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.