Quantcast

SPDR Lehman Municipal Bond ETF Historical Stock Prices

(ETF)
TFI 
$48.26
*  
0.01
0.02%
Get TFI Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading TFI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 48.29 48.35 48.26 48.26 687,990
01/22/2019 48.27 48.35 48.26 48.26 687,990
01/18/2019 48.29 48.3393 48.21 48.27 846,915
01/17/2019 48.2 48.3 48.2 48.24 458,825
01/16/2019 48.22 48.27 48.18 48.23 415,324
01/15/2019 48.27 48.28 48.2 48.24 275,990
01/14/2019 48.33 48.33 48.2 48.2 793,430
01/11/2019 48.12 48.28 48.12 48.2 1,191,942
01/10/2019 48.12 48.15 48.08 48.1 330,254
01/09/2019 48.13 48.13 48.03 48.09 535,254
01/08/2019 48.13 48.21 48.11 48.13 471,815
01/07/2019 48.21 48.28 48.14 48.15 733,215
01/04/2019 48.23 48.23 48.11 48.14 905,170
01/03/2019 48.2 48.31 48.2 48.29 638,960
01/02/2019 48.15 48.22 48.09 48.19 799,439
12/31/2018 48.04 48.18 48.04 48.12 1,337,133
12/28/2018 48.05 48.11 48.01 48.06 622,211
12/27/2018 48.11 48.11 47.96 48.02 1,209,853
12/26/2018 48.02 48.09 47.97 48.01 555,811
12/24/2018 48.06 48.11 48.024 48.11 351,943
12/21/2018 48 48.02 47.92 48 1,684,078
12/20/2018 47.98 48.03 47.9 47.91 858,078
12/19/2018 47.83 48.36 47.799 47.89 1,683,980
12/18/2018 47.76 47.91 47.76 47.86 759,921
12/17/2018 47.7 47.81 47.7 47.79 823,261
12/14/2018 47.69 47.74 47.69 47.72 509,967
12/13/2018 47.76 47.79 47.7 47.73 908,165
12/12/2018 47.61 47.75 47.61 47.75 1,927,888
12/11/2018 47.63 47.72 47.61 47.62 922,102
12/10/2018 47.71 47.78 47.66 47.66 639,640
12/07/2018 47.73 47.78 47.71 47.71 706,563
12/06/2018 47.69 47.83 47.69 47.73 1,450,948
12/04/2018 47.61 47.69 47.5903 47.67 1,792,033
12/03/2018 47.49 47.63 47.44 47.63 1,039,955
11/30/2018 47.49 47.6 47.49 47.6 832,310
11/29/2018 47.34 47.5 47.34 47.49 767,824
11/28/2018 47.26 47.35 47.26 47.31 854,457
11/27/2018 47.23 47.325 47.2 47.32 945,349
11/26/2018 47.28 47.3 47.2101 47.23 579,592
11/23/2018 47.33 47.34 47.24 47.33 263,575
11/21/2018 47.22 47.29 47.19 47.2 597,888
11/20/2018 47.26 47.31 47.2 47.29 781,454
11/19/2018 47.24 47.27 47.2 47.23 1,452,923
11/16/2018 47.16 47.27 47.16 47.24 1,622,485
11/15/2018 47.2 47.24 47.13 47.17 707,429
11/14/2018 47 47.19 47 47.14 649,364
11/13/2018 47.03 47.125 47.018 47.08 774,250
11/12/2018 46.92 47.08 46.92 47.06 836,873
11/09/2018 46.84 46.96 46.84 46.89 832,528
11/08/2018 46.88 46.8898 46.77 46.77 853,691
11/07/2018 46.8 46.88 46.77 46.82 1,892,358
11/06/2018 46.7 46.73 46.66 46.7 1,513,141
11/05/2018 46.78 46.78 46.68 46.71 2,509,114
11/02/2018 46.85 46.888 46.64 46.65 2,408,098
11/01/2018 46.83 46.9 46.82 46.85 1,834,330
10/31/2018 47.02 47.02 46.92 47 1,766,924
10/30/2018 47.09 47.105 47.04 47.04 994,218
10/29/2018 47.16 47.17 47.09 47.11 1,255,491
10/26/2018 47.19 47.29 47.16 47.17 818,343
10/25/2018 47.15 47.17 47.11 47.11 731,634
10/24/2018 47.19 47.2001 47.13 47.19 1,156,415
10/23/2018 47.18 47.2 47.13 47.15 986,981
10/22/2018 47.05 47.09 47.0251 47.06 1,726,279
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TFI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio