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 (%)
Jun 28, 2019 45.07 45.08 45.03 45.06 161,582 -0.04(-0.08%)
Jun 27, 2019 45.08 45.10 45.05 45.09 226,617 +0.05(+0.12%)
Jun 26, 2019 45.06 45.08 45.03 45.04 190,022 +0.00(+0.00%)
Jun 25, 2019 45.04 45.07 45.02 45.04 420,161 +0.01(+0.02%)
Jun 24, 2019 45.03 45.06 45.01 45.03 156,988 +0.03(+0.06%)
Jun 21, 2019 45.05 45.05 44.99 45.00 152,791 -0.07(-0.16%)
Jun 20, 2019 45.07 45.09 45.06 45.07 369,178 +0.05(+0.12%)
Jun 19, 2019 44.98 45.04 44.96 45.02 218,060 +0.06(+0.14%)
Jun 18, 2019 45.02 45.03 44.96 44.96 144,925 -0.02(-0.04%)
Jun 17, 2019 44.98 45.00 44.94 44.98 305,095 +0.03(+0.06%)
Jun 14, 2019 44.94 44.98 44.93 44.95 210,769 -0.01(-0.02%)
Jun 13, 2019 45.03 45.03 44.95 44.96 814,602 -0.05(-0.12%)
Jun 12, 2019 45.00 45.01 44.98 45.01 89,824 +0.03(+0.06%)
Jun 11, 2019 45.04 45.04 44.97 44.98 446,080 -0.07(-0.16%)
Jun 10, 2019 45.06 45.06 45.03 45.06 456,899 -0.04(-0.08%)
Jun 07, 2019 45.06 45.11 45.05 45.09 263,072 +0.08(+0.17%)
Jun 06, 2019 45.04 45.05 45.00 45.02 386,851 +0.02(+0.05%)
Jun 05, 2019 44.99 45.01 44.98 44.99 211,085 -0.03(-0.06%)
Jun 04, 2019 44.97 45.02 44.95 45.02 290,407 +0.02(+0.04%)
Jun 03, 2019 44.93 45.04 44.93 45.00 175,558 +0.02(+0.04%)
May 31, 2019 44.96 45.02 44.89 44.99 187,842 +0.09(+0.20%)
May 30, 2019 44.83 44.92 44.79 44.90 192,404 +0.11(+0.24%)
May 29, 2019 44.83 44.86 44.79 44.79 353,543 -0.03(-0.06%)
May 28, 2019 44.78 44.82 44.78 44.82 101,313 +0.05(+0.12%)
May 24, 2019 44.76 44.76 44.71 44.76 176,248 +0.01(+0.02%)
May 23, 2019 44.73 44.79 44.66 44.75 242,358 +0.06(+0.14%)
May 22, 2019 44.65 44.71 44.62 44.69 200,856 +0.04(+0.08%)
May 21, 2019 44.70 44.70 44.61 44.65 170,683 -0.02(-0.04%)
May 20, 2019 44.73 44.73 44.67 44.67 148,728 -0.03(-0.06%)
May 17, 2019 44.78 44.78 44.69 44.70 125,860 -0.03(-0.06%)
May 16, 2019 44.68 44.75 44.68 44.73 160,040 +0.01(+0.02%)
May 15, 2019 44.75 44.75 44.69 44.72 160,746 +0.10(+0.22%)
May 14, 2019 44.63 44.67 44.62 44.62 120,568 -0.05(-0.12%)
May 13, 2019 44.65 44.68 44.62 44.67 216,091 +0.14(+0.32%)
May 10, 2019 44.55 44.59 44.53 44.53 173,907 -0.02(-0.04%)
May 09, 2019 44.58 44.58 44.51 44.55 173,863 +0.07(+0.16%)
May 08, 2019 44.48 44.52 44.46 44.47 191,289 -0.02(-0.04%)
May 07, 2019 44.46 44.49 44.39 44.49 146,470 +0.05(+0.12%)
May 06, 2019 44.38 44.45 44.38 44.44 120,445 +0.08(+0.18%)
May 03, 2019 44.33 44.37 44.30 44.36 146,260 +0.04(+0.08%)
May 02, 2019 44.30 44.32 44.24 44.32 199,373 +0.01(+0.02%)
May 01, 2019 44.30 44.36 44.28 44.31 216,399 +0.02(+0.04%)
Apr 30, 2019 44.25 44.29 44.20 44.29 228,076 +0.08(+0.18%)
Apr 29, 2019 44.22 44.26 44.21 44.21 143,556 +0.00(+0.00%)
Apr 26, 2019 44.22 44.27 44.21 44.21 227,835 +0.03(+0.06%)
Apr 25, 2019 44.12 44.20 44.12 44.19 103,659 +0.02(+0.04%)
Apr 24, 2019 44.08 44.17 44.06 44.17 177,519 +0.17(+0.39%)
Apr 23, 2019 43.98 44.05 43.95 44.00 356,185 +0.04(+0.10%)
Apr 22, 2019 43.94 43.97 43.93 43.95 218,251 +0.04(+0.08%)
Apr 18, 2019 43.93 43.95 43.90 43.92 178,917 +0.01(+0.02%)
Apr 17, 2019 43.90 43.95 43.90 43.91 171,721 -0.01(-0.02%)
Apr 16, 2019 43.94 43.95 43.90 43.92 191,005 -0.07(-0.16%)
Apr 15, 2019 43.95 43.99 43.65 43.99 188,174 +0.08(+0.18%)
Apr 12, 2019 43.95 43.96 43.90 43.91 149,991 -0.05(-0.12%)
Apr 11, 2019 43.99 44.00 43.95 43.96 220,198 +0.00(+0.00%)
Apr 10, 2019 43.94 44.00 43.94 43.96 139,332 -0.03(-0.06%)
Apr 09, 2019 43.97 44.01 43.92 43.99 355,921 +0.08(+0.18%)
Apr 08, 2019 43.94 43.97 43.90 43.91 213,041 -0.05(-0.12%)
Apr 05, 2019 43.92 43.96 43.87 43.96 280,661 +0.05(+0.12%)
Apr 04, 2019 43.94 43.95 43.91 43.91 227,113 -0.01(-0.02%)
Apr 03, 2019 43.97 43.97 43.90 43.92 382,441 -0.05(-0.12%)
Apr 02, 2019 43.98 44.03 43.96 43.97 475,922 +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.