Skip to main content

Muni Bond ETF SPDR (NY: TFI )

46.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 45.40 45.42 45.36 45.39 160,396 -0.04(-0.08%)
Jun 27, 2019 45.42 45.44 45.39 45.43 224,953 +0.05(+0.12%)
Jun 26, 2019 45.39 45.42 45.36 45.37 188,626 +0.00(+0.00%)
Jun 25, 2019 45.37 45.41 45.35 45.37 417,076 +0.01(+0.02%)
Jun 24, 2019 45.36 45.39 45.34 45.36 155,836 +0.03(+0.06%)
Jun 21, 2019 45.38 45.38 45.33 45.34 151,669 -0.07(-0.16%)
Jun 20, 2019 45.41 45.43 45.39 45.41 366,467 +0.05(+0.12%)
Jun 19, 2019 45.32 45.37 45.29 45.35 216,459 +0.06(+0.14%)
Jun 18, 2019 45.35 45.36 45.29 45.29 143,861 -0.02(-0.04%)
Jun 17, 2019 45.32 45.33 45.27 45.31 302,854 +0.03(+0.06%)
Jun 14, 2019 45.27 45.31 45.26 45.28 209,221 -0.01(-0.02%)
Jun 13, 2019 45.36 45.36 45.28 45.29 808,620 -0.05(-0.12%)
Jun 12, 2019 45.34 45.34 45.31 45.34 89,164 +0.03(+0.06%)
Jun 11, 2019 45.37 45.37 45.30 45.32 442,804 -0.07(-0.16%)
Jun 10, 2019 45.39 45.39 45.36 45.39 453,544 -0.04(-0.08%)
Jun 07, 2019 45.39 45.44 45.38 45.43 261,140 +0.08(+0.17%)
Jun 06, 2019 45.37 45.38 45.34 45.35 384,010 +0.02(+0.05%)
Jun 05, 2019 45.33 45.34 45.31 45.33 209,535 -0.03(-0.06%)
Jun 04, 2019 45.30 45.35 45.28 45.35 288,274 +0.02(+0.04%)
Jun 03, 2019 45.26 45.37 45.26 45.34 174,269 +0.02(+0.04%)
May 31, 2019 45.29 45.35 45.22 45.32 186,463 +0.09(+0.20%)
May 30, 2019 45.17 45.26 45.12 45.23 190,991 +0.11(+0.24%)
May 29, 2019 45.17 45.19 45.12 45.12 350,946 -0.03(-0.06%)
May 28, 2019 45.11 45.15 45.11 45.15 100,569 +0.05(+0.12%)
May 24, 2019 45.09 45.09 45.04 45.09 174,954 +0.01(+0.02%)
May 23, 2019 45.06 45.12 44.99 45.08 240,578 +0.06(+0.14%)
May 22, 2019 44.98 45.04 44.95 45.02 199,381 +0.04(+0.08%)
May 21, 2019 45.03 45.03 44.94 44.98 169,430 -0.02(-0.04%)
May 20, 2019 45.07 45.07 45.00 45.00 147,636 -0.03(-0.06%)
May 17, 2019 45.11 45.11 45.02 45.03 124,935 -0.03(-0.06%)
May 16, 2019 45.01 45.08 45.01 45.06 158,865 +0.01(+0.02%)
May 15, 2019 45.08 45.08 45.02 45.05 159,565 +0.10(+0.22%)
May 14, 2019 44.96 45.00 44.95 44.95 119,682 -0.05(-0.12%)
May 13, 2019 44.98 45.01 44.95 45.00 214,504 +0.14(+0.32%)
May 10, 2019 44.88 44.92 44.86 44.86 172,630 -0.02(-0.04%)
May 09, 2019 44.91 44.91 44.84 44.88 172,586 +0.07(+0.16%)
May 08, 2019 44.81 44.85 44.79 44.80 189,884 -0.02(-0.04%)
May 07, 2019 44.79 44.82 44.72 44.82 145,394 +0.05(+0.12%)
May 06, 2019 44.70 44.78 44.70 44.77 119,560 +0.08(+0.18%)
May 03, 2019 44.66 44.70 44.62 44.69 145,186 +0.04(+0.08%)
May 02, 2019 44.63 44.65 44.57 44.65 197,909 +0.01(+0.02%)
May 01, 2019 44.63 44.69 44.61 44.64 214,809 +0.02(+0.04%)
Apr 30, 2019 44.58 44.62 44.53 44.62 226,401 +0.08(+0.18%)
Apr 29, 2019 44.55 44.59 44.54 44.54 142,502 +0.00(+0.00%)
Apr 26, 2019 44.55 44.60 44.54 44.54 226,162 +0.03(+0.06%)
Apr 25, 2019 44.45 44.52 44.45 44.51 102,898 +0.02(+0.04%)
Apr 24, 2019 44.41 44.50 44.39 44.50 176,215 +0.17(+0.39%)
Apr 23, 2019 44.31 44.38 44.27 44.32 353,570 +0.05(+0.10%)
Apr 22, 2019 44.26 44.30 44.25 44.28 216,648 +0.04(+0.08%)
Apr 18, 2019 44.25 44.28 44.23 44.24 177,603 +0.01(+0.02%)
Apr 17, 2019 44.23 44.27 44.23 44.23 170,460 -0.01(-0.02%)
Apr 16, 2019 44.26 44.28 44.23 44.24 189,602 -0.07(-0.16%)
Apr 15, 2019 44.28 44.32 43.97 44.32 186,792 +0.08(+0.18%)
Apr 12, 2019 44.28 44.29 44.23 44.23 148,890 -0.05(-0.12%)
Apr 11, 2019 44.32 44.33 44.28 44.29 218,581 +0.00(+0.00%)
Apr 10, 2019 44.26 44.32 44.26 44.29 138,309 -0.03(-0.06%)
Apr 09, 2019 44.30 44.33 44.24 44.32 353,307 +0.08(+0.18%)
Apr 08, 2019 44.26 44.29 44.23 44.23 211,477 -0.05(-0.12%)
Apr 05, 2019 44.24 44.29 44.20 44.29 278,600 +0.05(+0.12%)
Apr 04, 2019 44.26 44.28 44.23 44.23 225,445 -0.01(-0.02%)
Apr 03, 2019 44.30 44.30 44.23 44.24 379,633 -0.05(-0.12%)
Apr 02, 2019 44.31 44.36 44.29 44.30 472,427 +0.00(+0.00%)
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.