Quantcast

SPDR Lehman Municipal Bond ETF Historical Stock Prices

(ETF)
TFI 
$47.04
*  
0.05
0.11%
Get TFI Alerts
*Delayed - data as of Oct. 17, 2018 9:32 ET  -  Find a broker to begin trading TFI now


Community Rating:
View:    TFI Pre-Market
 
 
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 16-JUL-2018 TO 16-OCT-2018

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.
9:32 47.01 47.04 47.04 47.04 4,565
10/16/2018 47.02 47.02 46.97 46.99 576,814
10/15/2018 47.04 47.08 46.97 46.99 1,319,713
10/12/2018 46.99 47.1 46.98 47.04 648,724
10/11/2018 47.01 47.1 46.97 47.02 1,583,394
10/10/2018 46.98 47.07 46.9501 47 1,550,011
10/09/2018 47.19 47.19 47.07 47.07 1,589,475
10/08/2018 47.09 47.1736 47.09 47.14 1,516,135
10/05/2018 47.1 47.1499 47.06 47.09 1,695,363
10/04/2018 47.19 47.21 47.1 47.11 2,747,644
10/03/2018 47.37 47.39 47.2 47.23 984,193
10/02/2018 47.39 47.45 47.3701 47.39 687,380
10/01/2018 47.41 47.43 47.35 47.35 604,236
09/28/2018 47.63 47.63 47.475 47.48 1,452,555
09/27/2018 47.45 47.58 47.45 47.58 575,895
09/26/2018 47.41 47.51 47.41 47.47 662,395
09/25/2018 47.41 47.48 47.41 47.45 2,130,359
09/24/2018 47.54 47.54 47.45 47.51 1,230,323
09/21/2018 47.48 47.57 47.48 47.51 677,613
09/20/2018 47.4 47.53 47.4 47.5 1,338,506
09/19/2018 47.51 47.53 47.4 47.43 2,653,796
09/18/2018 47.6 47.6 47.51 47.52 1,565,824
09/17/2018 47.64 47.6542 47.57 47.58 516,272
09/14/2018 47.68 47.685 47.61 47.63 756,383
09/13/2018 47.71 47.735 47.67 47.73 436,508
09/12/2018 47.74 47.75 47.68 47.69 721,007
09/11/2018 47.75 47.79 47.7 47.75 1,070,732
09/10/2018 47.75 47.8 47.72 47.79 493,096
09/07/2018 47.81 47.83 47.73 47.76 1,033,612
09/06/2018 47.86 47.92 47.84 47.84 404,130
09/05/2018 47.88 47.97 47.8401 47.87 661,364
09/04/2018 48.03 48.03 47.83 47.9 567,232
08/31/2018 48.01 48.095 48 48.04 196,447
08/30/2018 47.99 48.03 47.98 47.99 277,700
08/29/2018 48.02 48.11 47.98 47.98 248,965
08/28/2018 48.04 48.07 47.98 48.005 685,886
08/27/2018 48.06 48.1 48 48 279,979
08/24/2018 48 48.09 47.92 48.04 304,719
08/23/2018 48.04 48.08 48.01 48.015 233,579
08/22/2018 48.04 48.0999 48.04 48.05 123,561
08/21/2018 48.03 48.06 47.99 48.06 394,650
08/20/2018 48.06 48.07 48 48 254,555
08/17/2018 47.98 48.05 47.9601 48.02 174,482
08/16/2018 47.99 48.05 47.9501 47.99 157,117
08/15/2018 48.01 48.03 47.96 48.01 369,904
08/14/2018 47.95 47.9899 47.9 47.9 158,316
08/13/2018 47.93 48 47.928 48 484,826
08/10/2018 47.86 48 47.8459 47.97 671,486
08/09/2018 47.92 47.92 47.81 47.83 825,340
08/08/2018 47.93 47.93 47.8 47.82 414,706
08/07/2018 47.92 47.9662 47.84 47.84 377,425
08/06/2018 47.93 47.969 47.91 47.91 322,868
08/03/2018 47.91 47.955 47.9 47.93 471,038
08/02/2018 47.86 47.92 47.84 47.91 522,413
08/01/2018 47.94 47.94 47.77 47.87 530,335
07/31/2018 47.99 48.04 47.98 47.98 204,579
07/30/2018 47.97 48.03 47.9001 47.98 1,509,633
07/27/2018 48.01 48.1 48.01 48.03 241,165
07/26/2018 48.1 48.1 48.0001 48.04 314,647
07/25/2018 48.03 48.1299 48.03 48.03 334,451
07/24/2018 48.13 48.17 48.05 48.05 279,417
07/23/2018 48.19 48.19 48.07 48.07 421,459
07/20/2018 48.21 48.21 48.16 48.16 180,239
07/19/2018 48.21 48.21 48.15 48.2 294,820
07/18/2018 48.16 48.19 48.11 48.15 187,798
07/17/2018 48.17 48.19 48.11 48.18 569,069
07/16/2018 48.16 48.2 48.1301 48.15 533,698
*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