Skip to main content

Muni Bond ETF SPDR (NY: TFI )

46.10 +0.09 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 41.83 41.85 41.79 41.83 266,594 +0.03(+0.08%)
Oct 28, 2016 41.71 41.79 41.69 41.79 333,622 +0.08(+0.20%)
Oct 27, 2016 41.79 41.79 41.69 41.71 182,490 -0.07(-0.16%)
Oct 26, 2016 41.81 41.81 41.76 41.78 462,470 -0.03(-0.06%)
Oct 25, 2016 41.69 41.85 41.69 41.80 353,555 +0.00(+0.00%)
Oct 24, 2016 41.85 41.85 41.77 41.80 155,548 -0.03(-0.06%)
Oct 21, 2016 41.83 41.86 41.81 41.83 114,110 +0.03(+0.06%)
Oct 20, 2016 41.79 41.83 41.75 41.80 106,780 +0.00(+0.00%)
Oct 19, 2016 41.78 41.84 41.75 41.80 207,950 +0.02(+0.04%)
Oct 18, 2016 41.82 41.82 41.75 41.79 157,743 -0.04(-0.10%)
Oct 17, 2016 41.85 41.86 41.79 41.83 308,026 -0.02(-0.04%)
Oct 14, 2016 41.83 41.89 41.80 41.85 307,443 +0.00(+0.00%)
Oct 13, 2016 41.89 41.91 41.85 41.85 217,552 -0.01(-0.02%)
Oct 12, 2016 41.90 41.90 41.85 41.85 202,292 -0.03(-0.08%)
Oct 11, 2016 42.00 42.00 41.89 41.89 409,655 -0.13(-0.30%)
Oct 10, 2016 42.01 42.06 41.98 42.01 207,365 -0.01(-0.03%)
Oct 07, 2016 42.02 42.06 41.99 42.03 131,526 -0.00(-0.01%)
Oct 06, 2016 42.11 42.11 42.03 42.03 244,645 -0.09(-0.22%)
Oct 05, 2016 42.23 42.23 42.10 42.12 248,619 -0.07(-0.16%)
Oct 04, 2016 42.27 42.31 42.19 42.19 345,535 -0.07(-0.16%)
Oct 03, 2016 42.26 42.33 42.26 42.26 187,433 -0.01(-0.03%)
Sep 30, 2016 42.34 42.37 42.25 42.27 464,341 -0.08(-0.18%)
Sep 29, 2016 42.33 42.38 42.28 42.35 260,810 +0.03(+0.06%)
Sep 28, 2016 42.36 42.40 42.32 42.32 171,843 -0.03(-0.08%)
Sep 27, 2016 42.32 42.38 42.30 42.35 127,213 +0.04(+0.10%)
Sep 26, 2016 42.28 42.35 42.28 42.31 221,767 +0.07(+0.16%)
Sep 23, 2016 42.26 42.32 42.23 42.25 123,574 +0.01(+0.02%)
Sep 22, 2016 42.22 42.27 42.22 42.24 141,289 +0.03(+0.08%)
Sep 21, 2016 42.20 42.25 42.14 42.20 177,865 +0.03(+0.06%)
Sep 20, 2016 42.20 42.24 42.18 42.18 141,478 -0.03(-0.06%)
Sep 19, 2016 42.22 42.23 42.18 42.20 103,149 +0.02(+0.04%)
Sep 16, 2016 42.22 42.23 42.18 42.19 92,064 -0.01(-0.02%)
Sep 15, 2016 42.21 42.25 42.18 42.19 146,991 -0.04(-0.10%)
Sep 14, 2016 42.21 42.29 42.21 42.24 161,006 +0.00(+0.00%)
Sep 13, 2016 42.37 42.37 42.22 42.24 514,252 -0.10(-0.24%)
Sep 12, 2016 42.36 42.41 42.34 42.34 676,889 -0.03(-0.08%)
Sep 09, 2016 42.42 42.44 42.36 42.37 348,514 -0.09(-0.22%)
Sep 08, 2016 42.51 42.53 42.42 42.46 117,772 -0.03(-0.06%)
Sep 07, 2016 42.57 42.62 42.49 42.49 197,433 -0.07(-0.16%)
Sep 06, 2016 42.54 42.58 42.49 42.56 232,027 +0.03(+0.08%)
Sep 02, 2016 42.55 42.52 42.52 42.52 219,297 -0.02(-0.04%)
Sep 01, 2016 42.56 42.62 42.52 42.54 226,273 -0.03(-0.07%)
Aug 31, 2016 42.55 42.60 42.54 42.57 322,229 +0.02(+0.04%)
Aug 30, 2016 42.59 42.59 42.54 42.55 197,795 -0.08(-0.18%)
Aug 29, 2016 42.59 42.63 42.56 42.63 119,386 +0.14(+0.34%)
Aug 26, 2016 42.55 42.61 42.47 42.49 200,506 -0.03(-0.08%)
Aug 25, 2016 42.55 42.56 42.49 42.52 132,569 -0.02(-0.04%)
Aug 24, 2016 42.57 42.59 42.49 42.54 111,572 -0.02(-0.04%)
Aug 23, 2016 42.54 42.60 42.54 42.55 147,177 +0.00(+0.00%)
Aug 22, 2016 42.54 42.60 42.50 42.55 325,886 +0.08(+0.18%)
Aug 19, 2016 42.51 42.54 42.47 42.48 156,383 -0.07(-0.16%)
Aug 18, 2016 42.51 42.58 42.51 42.54 275,835 +0.03(+0.08%)
Aug 17, 2016 42.47 42.51 42.43 42.51 110,019 +0.04(+0.10%)
Aug 16, 2016 42.51 42.52 42.44 42.47 136,205 +0.04(+0.10%)
Aug 15, 2016 42.49 42.49 42.42 42.43 102,865 -0.04(-0.10%)
Aug 12, 2016 42.42 42.54 42.42 42.47 622,457 +0.13(+0.30%)
Aug 11, 2016 42.41 42.43 42.34 42.34 324,783 -0.07(-0.16%)
Aug 10, 2016 42.42 42.45 42.37 42.41 493,139 +0.02(+0.04%)
Aug 09, 2016 42.35 42.40 42.34 42.39 401,287 +0.02(+0.04%)
Aug 08, 2016 42.34 42.38 42.33 42.38 250,810 +0.06(+0.14%)
Aug 05, 2016 42.40 42.43 42.31 42.32 182,923 -0.08(-0.18%)
Aug 04, 2016 42.41 42.44 42.39 42.39 301,869 +0.05(+0.12%)
Aug 03, 2016 42.38 42.41 42.32 42.34 341,551 -0.01(-0.02%)
Aug 02, 2016 42.38 42.44 42.33 42.35 420,171 -0.04(-0.10%)
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.