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 (%)
Mar 31, 2023 45.09 45.09 44.99 45.07 523,309 +0.07(+0.15%)
Mar 30, 2023 44.81 45.01 44.81 45.00 522,836 +0.13(+0.30%)
Mar 29, 2023 44.75 44.90 44.75 44.87 385,766 +0.10(+0.22%)
Mar 28, 2023 44.79 44.84 44.72 44.77 359,457 +0.03(+0.06%)
Mar 27, 2023 44.81 44.85 44.71 44.74 360,463 -0.16(-0.36%)
Mar 24, 2023 44.81 44.91 44.74 44.91 493,912 +0.20(+0.45%)
Mar 23, 2023 44.61 44.73 44.60 44.70 434,700 +0.18(+0.41%)
Mar 22, 2023 44.44 44.61 44.40 44.52 558,964 +0.09(+0.19%)
Mar 21, 2023 44.49 44.51 44.37 44.44 416,186 -0.13(-0.30%)
Mar 20, 2023 44.57 44.57 44.49 44.57 704,688 -0.05(-0.11%)
Mar 17, 2023 44.62 44.70 44.60 44.62 689,890 +0.13(+0.28%)
Mar 16, 2023 44.61 44.63 44.46 44.49 796,188 -0.05(-0.11%)
Mar 15, 2023 44.61 44.70 44.48 44.54 1,163,508 +0.29(+0.65%)
Mar 14, 2023 44.32 44.35 44.16 44.25 4,332,935 -0.06(-0.13%)
Mar 13, 2023 44.37 44.54 44.31 44.31 795,569 +0.21(+0.48%)
Mar 10, 2023 44.16 44.29 44.10 44.10 621,322 +0.24(+0.55%)
Mar 09, 2023 43.86 43.97 43.85 43.86 872,909 +0.00(+0.00%)
Mar 08, 2023 43.83 43.88 43.78 43.86 513,221 +0.04(+0.09%)
Mar 07, 2023 43.89 43.89 43.71 43.82 841,311 +0.07(+0.15%)
Mar 06, 2023 43.84 43.93 43.72 43.75 822,070 -0.10(-0.22%)
Mar 03, 2023 43.90 43.90 43.75 43.85 1,076,597 +0.11(+0.24%)
Mar 02, 2023 43.58 43.82 43.58 43.74 1,562,948 +0.04(+0.09%)
Mar 01, 2023 43.75 43.81 43.66 43.70 1,247,026 -0.10(-0.24%)
Feb 28, 2023 43.73 43.86 43.73 43.81 297,137 +0.03(+0.07%)
Feb 27, 2023 43.74 43.86 43.74 43.78 566,976 +0.12(+0.26%)
Feb 24, 2023 43.69 43.80 43.65 43.66 1,773,080 -0.24(-0.55%)
Feb 23, 2023 43.76 43.90 43.76 43.90 505,236 +0.13(+0.31%)
Feb 22, 2023 43.78 43.79 43.73 43.77 701,203 +0.03(+0.07%)
Feb 21, 2023 43.81 43.82 43.71 43.74 1,757,889 -0.27(-0.61%)
Feb 17, 2023 43.98 44.03 43.94 44.01 1,989,054 -0.13(-0.30%)
Feb 16, 2023 44.39 44.40 44.08 44.14 2,281,674 -0.37(-0.82%)
Feb 15, 2023 44.63 44.67 44.49 44.51 1,693,946 -0.23(-0.52%)
Feb 14, 2023 44.75 44.81 44.68 44.74 1,601,530 -0.03(-0.06%)
Feb 13, 2023 44.86 44.86 44.77 44.77 538,823 -0.01(-0.02%)
Feb 10, 2023 44.95 44.95 44.75 44.78 536,116 -0.12(-0.26%)
Feb 09, 2023 44.98 44.99 44.87 44.89 899,615 -0.06(-0.13%)
Feb 08, 2023 44.91 44.97 44.88 44.95 501,670 +0.04(+0.09%)
Feb 07, 2023 45.04 45.04 44.90 44.91 761,376 -0.10(-0.21%)
Feb 06, 2023 45.03 45.08 44.95 45.01 1,410,032 -0.20(-0.45%)
Feb 03, 2023 45.22 45.23 45.09 45.21 1,998,046 -0.14(-0.32%)
Feb 02, 2023 45.40 45.40 45.30 45.35 987,672 +0.10(+0.21%)
Feb 01, 2023 45.19 45.28 45.17 45.26 1,045,828 +0.07(+0.16%)
Jan 31, 2023 45.22 45.22 45.12 45.19 1,053,547 +0.09(+0.19%)
Jan 30, 2023 45.02 45.13 45.02 45.10 1,236,156 +0.01(+0.02%)
Jan 27, 2023 45.06 45.14 45.05 45.09 1,855,867 -0.08(-0.17%)
Jan 26, 2023 45.14 45.19 45.10 45.17 719,057 +0.04(+0.08%)
Jan 25, 2023 45.04 45.14 45.04 45.13 728,357 +0.06(+0.13%)
Jan 24, 2023 45.08 45.10 44.95 45.07 1,507,974 +0.08(+0.17%)
Jan 23, 2023 45.04 45.16 44.96 44.99 2,402,856 -0.06(-0.13%)
Jan 20, 2023 45.04 45.12 45.02 45.05 2,577,201 -0.03(-0.06%)
Jan 19, 2023 45.05 45.10 45.01 45.08 1,319,258 +0.06(+0.13%)
Jan 18, 2023 45.02 45.06 44.96 45.02 1,639,737 +0.23(+0.51%)
Jan 17, 2023 44.76 44.82 44.74 44.79 2,105,043 +0.09(+0.19%)
Jan 13, 2023 44.76 44.81 44.70 44.71 860,385 -0.03(-0.06%)
Jan 12, 2023 44.72 44.75 44.59 44.73 1,011,530 +0.21(+0.47%)
Jan 11, 2023 44.50 44.57 44.47 44.52 3,171,382 +0.07(+0.15%)
Jan 10, 2023 44.41 44.47 44.34 44.46 637,622 +0.05(+0.11%)
Jan 09, 2023 44.31 44.44 44.30 44.41 2,254,692 +0.15(+0.35%)
Jan 06, 2023 44.09 44.29 43.99 44.26 1,111,144 +0.27(+0.61%)
Jan 05, 2023 44.00 44.07 43.93 43.99 1,942,832 -0.01(-0.02%)
Jan 04, 2023 44.06 44.07 43.97 44.00 712,822 +0.17(+0.39%)
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.