Skip to main content

Muni Bond ETF SPDR (NY: TFI )

46.71 +0.01 (+0.03%)
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 48.62 48.62 48.49 48.59 362,576 +0.06(+0.12%)
Jun 29, 2021 48.54 48.57 48.52 48.54 401,717 -0.04(-0.08%)
Jun 28, 2021 48.55 48.58 48.53 48.58 413,062 +0.07(+0.15%)
Jun 25, 2021 48.55 48.55 48.45 48.50 433,198 -0.02(-0.04%)
Jun 24, 2021 48.47 48.58 48.47 48.52 355,980 -0.01(-0.02%)
Jun 23, 2021 48.59 48.63 48.47 48.53 617,441 -0.10(-0.21%)
Jun 22, 2021 48.66 48.66 48.56 48.63 475,506 +0.00(+0.00%)
Jun 21, 2021 48.67 48.69 48.58 48.63 558,105 -0.04(-0.08%)
Jun 18, 2021 48.66 48.72 48.65 48.67 508,991 -0.04(-0.08%)
Jun 17, 2021 48.70 48.72 48.66 48.71 836,826 +0.00(+0.00%)
Jun 16, 2021 48.73 48.82 48.63 48.71 470,740 -0.05(-0.10%)
Jun 15, 2021 48.84 48.86 48.75 48.75 613,650 -0.07(-0.15%)
Jun 14, 2021 48.84 48.86 48.77 48.83 411,922 +0.01(+0.02%)
Jun 11, 2021 48.84 48.86 48.80 48.82 413,735 -0.04(-0.08%)
Jun 10, 2021 48.81 48.86 48.78 48.86 747,533 +0.03(+0.06%)
Jun 09, 2021 48.72 48.84 48.70 48.83 1,120,561 +0.13(+0.27%)
Jun 08, 2021 48.61 48.70 48.61 48.70 399,817 +0.08(+0.17%)
Jun 07, 2021 48.60 48.62 48.57 48.61 472,076 +0.00(+0.00%)
Jun 04, 2021 48.55 48.61 48.50 48.61 3,215,898 +0.11(+0.23%)
Jun 03, 2021 48.54 48.54 48.48 48.50 294,530 -0.01(-0.02%)
Jun 02, 2021 48.51 48.57 48.48 48.51 371,552 -0.01(-0.02%)
Jun 01, 2021 48.56 48.56 48.43 48.52 206,357 +0.01(+0.03%)
May 28, 2021 48.49 48.52 48.43 48.51 136,749 +0.06(+0.12%)
May 27, 2021 48.45 48.47 48.43 48.45 136,391 +0.00(+0.00%)
May 26, 2021 48.45 48.48 48.41 48.45 321,479 +0.05(+0.10%)
May 25, 2021 48.36 48.42 48.32 48.40 423,688 +0.05(+0.10%)
May 24, 2021 48.34 48.39 48.34 48.36 296,464 +0.01(+0.02%)
May 21, 2021 48.39 48.39 48.32 48.35 233,783 +0.02(+0.04%)
May 20, 2021 48.34 48.37 48.29 48.33 715,145 +0.04(+0.08%)
May 19, 2021 48.41 48.41 48.28 48.29 203,646 -0.09(-0.19%)
May 18, 2021 48.40 48.40 48.35 48.39 117,768 +0.03(+0.06%)
May 17, 2021 48.34 48.40 48.32 48.36 156,821 -0.02(-0.04%)
May 14, 2021 48.36 48.39 48.28 48.38 147,676 +0.04(+0.08%)
May 13, 2021 48.33 48.36 48.25 48.34 223,358 +0.03(+0.06%)
May 12, 2021 48.31 48.36 48.30 48.31 295,339 -0.07(-0.13%)
May 11, 2021 48.41 48.43 48.34 48.38 462,233 -0.02(-0.04%)
May 10, 2021 48.44 48.54 48.39 48.39 616,729 -0.05(-0.10%)
May 07, 2021 48.42 48.51 48.42 48.44 363,232 +0.03(+0.06%)
May 06, 2021 48.39 48.45 48.38 48.41 226,429 +0.01(+0.02%)
May 05, 2021 48.40 48.41 48.31 48.40 186,692 +0.07(+0.13%)
May 04, 2021 48.38 48.39 48.33 48.34 291,209 +0.00(+0.00%)
May 03, 2021 48.34 48.41 48.34 48.34 225,916 +0.00(+0.00%)
Apr 30, 2021 48.33 48.37 48.33 48.34 221,129 -0.05(-0.10%)
Apr 29, 2021 48.44 48.44 48.35 48.39 474,983 -0.10(-0.21%)
Apr 28, 2021 48.51 48.51 48.41 48.49 339,006 +0.05(+0.10%)
Apr 27, 2021 48.47 48.52 48.43 48.44 330,135 -0.06(-0.12%)
Apr 26, 2021 48.51 48.52 48.45 48.50 326,681 +0.02(+0.04%)
Apr 23, 2021 48.46 48.58 48.46 48.48 491,194 -0.01(-0.02%)
Apr 22, 2021 48.43 48.52 48.43 48.49 544,317 +0.06(+0.12%)
Apr 21, 2021 48.48 48.48 48.42 48.43 153,715 -0.02(-0.04%)
Apr 20, 2021 48.41 48.46 48.41 48.45 325,448 +0.03(+0.06%)
Apr 19, 2021 48.44 48.47 48.40 48.42 361,299 -0.02(-0.04%)
Apr 16, 2021 48.46 48.47 48.43 48.44 332,661 -0.04(-0.08%)
Apr 15, 2021 48.39 48.51 48.39 48.48 601,293 +0.18(+0.37%)
Apr 14, 2021 48.27 48.34 48.26 48.30 429,117 +0.03(+0.06%)
Apr 13, 2021 48.23 48.30 48.18 48.27 456,343 +0.07(+0.15%)
Apr 12, 2021 48.21 48.23 48.18 48.20 545,390 +0.03(+0.06%)
Apr 09, 2021 48.20 48.21 48.11 48.17 2,275,178 +0.00(+0.00%)
Apr 08, 2021 48.12 48.21 48.10 48.17 256,906 +0.09(+0.19%)
Apr 07, 2021 48.05 48.10 48.00 48.08 281,111 +0.05(+0.10%)
Apr 06, 2021 48.04 48.05 47.98 48.03 288,125 +0.05(+0.10%)
Apr 05, 2021 48.01 48.03 47.93 47.99 509,614 -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.