Home > Quotes > TFI > Historical Prices

SPDR Nuveen Barclays Municipal Bond ETF Historical Stock Prices

(ETF)
TFI 
$24.07
*  
0.08
  negative  
0.33%
Get TFI Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  24.18  24.18  24.07  24.07 144,286
05/17/2013 24.16 24.18 24.07 24.07 144,286
05/16/2013 24.12 24.1657 24.1 24.15 157,678
05/15/2013 24.12 24.13 24.08 24.13 194,347
05/14/2013 24.12 24.18 24.08 24.085 282,011
05/13/2013 24.12 24.15 24.095 24.15 211,538
05/10/2013 24.21 24.24 24.12 24.13 138,133
05/09/2013 24.2 24.24 24.16 24.1948 355,383
05/08/2013 24.2 24.23 24.16 24.22 199,384
05/07/2013 24.16 24.23 24.14 24.2004 267,572
05/06/2013 24.22 24.27 24.17 24.18 319,890
05/03/2013 24.26 24.26 24.2 24.24 135,769
05/02/2013 24.25 24.29 24.25 24.29 342,365
05/01/2013 24.24 24.28 24.24 24.27 196,048
04/30/2013 24.27 24.2811 24.2299 24.23 178,391
04/29/2013 24.26 24.31 24.23 24.24 384,458
04/26/2013 24.25 24.28 24.23 24.26 182,420
04/25/2013 24.26 24.28 24.21 24.21 309,029
04/24/2013 24.25 24.28 24.22 24.28 191,146
04/23/2013 24.27 24.28 24.24 24.26 227,202
04/22/2013 24.28 24.28 24.24 24.27 272,222
04/19/2013 24.24 24.3 24.22 24.27 193,856
04/18/2013 24.26 24.28 24.23 24.25 178,692
04/17/2013 24.22 24.25 24.2 24.24 156,694
04/16/2013 24.2 24.22 24.18 24.19 238,475
04/15/2013 24.21 24.23 24.16 24.21 336,349
04/12/2013 24.19 24.23 24.18 24.2 264,283
04/11/2013 24.18 24.19 24.14 24.18 170,876
04/10/2013 24.19 24.2 24.16 24.193 211,917
04/09/2013 24.2 24.22 24.17 24.21 266,692
04/08/2013 24.12 24.2 24.12 24.2 208,507
04/05/2013 24.12 24.18 24.12 24.18 345,655
04/04/2013 24.04 24.09 24.02 24.07 194,087
04/03/2013 23.97 24.04 23.97 24.04 156,213
04/02/2013 23.95 24.02 23.941 24.01 187,192
04/01/2013 23.98 24.01 23.93 23.95 186,555
03/28/2013 24.01 24.05 23.96 24.05 232,179
03/27/2013 23.96 24.01 23.93 24.005 327,359
03/26/2013 23.96 23.97 23.94 23.97 165,598
03/25/2013 23.95 23.97 23.93 23.97 239,621
03/22/2013 23.93 23.97 23.93 23.94 376,773
03/21/2013 23.93 23.96 23.92 23.94 296,311
03/20/2013 23.95 23.99 23.91 23.91 422,338
03/19/2013 23.91 23.9466 23.89 23.9286 250,593
03/18/2013 23.91 23.9591 23.9 23.94 152,685
03/15/2013 23.87 23.92 23.8502 23.9 365,675
03/14/2013 23.9 23.92 23.84 23.89 493,728
03/13/2013 23.91 23.94 23.88 23.89 213,216
03/12/2013 23.91 23.94 23.9 23.9 278,963
03/11/2013 23.92 23.979 23.88 23.9 403,406
03/08/2013 23.96 24.019 23.83 23.95 3,267,421
03/07/2013 24.06 24.08 24.01 24.04 157,301
03/06/2013 24.14 24.15 24.06 24.09 275,006
03/05/2013 24.17 24.1899 24.1 24.175 321,548
03/04/2013 24.17 24.19 24.14 24.14 242,294
03/01/2013 24.17 24.19 24.12 24.16 305,971
02/28/2013 24.2 24.23 24.16 24.17 195,566
02/27/2013 24.17 24.2 24.16 24.16 251,114
02/26/2013 24.16 24.19 24.14 24.16 153,241
02/25/2013 24.16 24.1898 24.14 24.15 206,256
02/22/2013 24.17 24.19 24.1503 24.19 180,354
02/21/2013 24.15 24.18 24.1238 24.17 188,883
02/20/2013 24.19 24.21 24.14 24.17 291,151
02/19/2013 24.2 24.21 24.17 24.17 218,590
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.