Skip to main content

Muni Bond ETF SPDR (NY: TFI )

46.75 -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 48.62 48.62 48.49 48.60 362,566 +0.06(+0.12%)
Jun 29, 2021 48.54 48.57 48.52 48.54 401,706 -0.04(-0.08%)
Jun 28, 2021 48.55 48.58 48.53 48.58 413,051 +0.07(+0.15%)
Jun 25, 2021 48.55 48.55 48.45 48.50 433,186 -0.02(-0.04%)
Jun 24, 2021 48.47 48.58 48.47 48.52 355,971 -0.01(-0.02%)
Jun 23, 2021 48.60 48.63 48.47 48.53 617,424 -0.10(-0.21%)
Jun 22, 2021 48.66 48.66 48.56 48.63 475,494 +0.00(+0.00%)
Jun 21, 2021 48.67 48.69 48.59 48.63 558,090 -0.04(-0.08%)
Jun 18, 2021 48.66 48.73 48.65 48.67 508,977 -0.04(-0.08%)
Jun 17, 2021 48.70 48.72 48.66 48.71 836,804 +0.00(+0.00%)
Jun 16, 2021 48.74 48.82 48.63 48.71 470,727 -0.05(-0.10%)
Jun 15, 2021 48.84 48.86 48.75 48.75 613,633 -0.07(-0.15%)
Jun 14, 2021 48.84 48.86 48.77 48.83 411,911 +0.01(+0.02%)
Jun 11, 2021 48.84 48.86 48.80 48.82 413,724 -0.04(-0.08%)
Jun 10, 2021 48.81 48.86 48.78 48.86 747,513 +0.03(+0.06%)
Jun 09, 2021 48.73 48.84 48.70 48.83 1,120,532 +0.13(+0.27%)
Jun 08, 2021 48.61 48.70 48.61 48.70 399,806 +0.08(+0.17%)
Jun 07, 2021 48.60 48.62 48.57 48.61 472,063 +0.00(+0.00%)
Jun 04, 2021 48.55 48.61 48.50 48.61 3,215,812 +0.11(+0.23%)
Jun 03, 2021 48.54 48.54 48.48 48.50 294,522 -0.01(-0.02%)
Jun 02, 2021 48.51 48.57 48.48 48.51 371,542 -0.01(-0.02%)
Jun 01, 2021 48.56 48.56 48.43 48.52 206,352 +0.01(+0.03%)
May 28, 2021 48.49 48.52 48.43 48.51 136,745 +0.06(+0.12%)
May 27, 2021 48.45 48.47 48.43 48.45 136,388 +0.00(+0.00%)
May 26, 2021 48.45 48.48 48.41 48.45 321,471 +0.05(+0.10%)
May 25, 2021 48.36 48.42 48.32 48.41 423,676 +0.05(+0.10%)
May 24, 2021 48.34 48.40 48.34 48.36 296,457 +0.01(+0.02%)
May 21, 2021 48.40 48.40 48.32 48.35 233,777 +0.02(+0.04%)
May 20, 2021 48.34 48.37 48.29 48.33 715,126 +0.04(+0.08%)
May 19, 2021 48.41 48.41 48.28 48.29 203,641 -0.09(-0.19%)
May 18, 2021 48.41 48.41 48.35 48.39 117,765 +0.03(+0.06%)
May 17, 2021 48.34 48.41 48.32 48.36 156,817 -0.02(-0.04%)
May 14, 2021 48.36 48.40 48.28 48.38 147,672 +0.04(+0.08%)
May 13, 2021 48.33 48.36 48.25 48.34 223,352 +0.03(+0.06%)
May 12, 2021 48.31 48.37 48.30 48.31 295,331 -0.07(-0.13%)
May 11, 2021 48.41 48.43 48.34 48.38 462,221 -0.02(-0.04%)
May 10, 2021 48.44 48.54 48.40 48.40 616,712 -0.05(-0.10%)
May 07, 2021 48.42 48.51 48.42 48.44 363,222 +0.03(+0.06%)
May 06, 2021 48.39 48.45 48.38 48.41 226,423 +0.01(+0.02%)
May 05, 2021 48.41 48.41 48.31 48.41 186,687 +0.07(+0.13%)
May 04, 2021 48.38 48.40 48.33 48.34 291,201 +0.00(+0.00%)
May 03, 2021 48.34 48.41 48.34 48.34 225,910 +0.00(+0.00%)
Apr 30, 2021 48.33 48.37 48.33 48.34 221,123 -0.05(-0.10%)
Apr 29, 2021 48.44 48.44 48.35 48.39 474,970 -0.10(-0.21%)
Apr 28, 2021 48.51 48.51 48.41 48.49 338,997 +0.05(+0.10%)
Apr 27, 2021 48.47 48.52 48.43 48.44 330,126 -0.06(-0.12%)
Apr 26, 2021 48.51 48.52 48.45 48.50 326,673 +0.02(+0.04%)
Apr 23, 2021 48.46 48.58 48.46 48.48 491,181 -0.01(-0.02%)
Apr 22, 2021 48.43 48.53 48.43 48.49 544,303 +0.06(+0.12%)
Apr 21, 2021 48.48 48.48 48.42 48.43 153,711 -0.02(-0.04%)
Apr 20, 2021 48.41 48.47 48.41 48.45 325,439 +0.03(+0.06%)
Apr 19, 2021 48.44 48.47 48.41 48.42 361,290 -0.02(-0.04%)
Apr 16, 2021 48.46 48.48 48.43 48.44 332,652 -0.04(-0.08%)
Apr 15, 2021 48.40 48.51 48.39 48.48 601,277 +0.18(+0.37%)
Apr 14, 2021 48.28 48.34 48.26 48.30 429,105 +0.03(+0.06%)
Apr 13, 2021 48.23 48.30 48.19 48.28 456,331 +0.07(+0.15%)
Apr 12, 2021 48.21 48.23 48.18 48.20 545,376 +0.03(+0.06%)
Apr 09, 2021 48.20 48.21 48.11 48.17 2,275,117 +0.00(+0.00%)
Apr 08, 2021 48.12 48.21 48.10 48.17 256,899 +0.09(+0.19%)
Apr 07, 2021 48.05 48.10 48.01 48.08 281,103 +0.05(+0.10%)
Apr 06, 2021 48.04 48.05 47.98 48.03 288,117 +0.05(+0.10%)
Apr 05, 2021 48.01 48.03 47.94 47.99 509,600 -0.04(-0.08%)
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.