Muni Bond ETF SPDR (NY: TFI )

52.34 USD UNCHANGED
Streaming Delayed Price Updated: 11:23 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 52.37 52.37 52.28 52.33 148,024 -0.10(-0.20%)
Nov 30, 2020 52.41 52.45 52.37 52.44 282,745 +0.01(+0.02%)
Nov 27, 2020 52.39 52.44 52.38 52.43 125,200 +0.04(+0.08%)
Nov 25, 2020 52.31 52.39 52.30 52.39 186,200 +0.06(+0.11%)
Nov 24, 2020 52.36 52.40 52.30 52.33 453,569 -0.04(-0.08%)
Nov 23, 2020 52.40 52.42 52.35 52.37 185,576 +0.00(+0.00%)
Nov 20, 2020 52.35 52.42 52.30 52.37 157,800 +0.04(+0.08%)
Nov 19, 2020 52.25 52.36 52.23 52.33 210,356 +0.14(+0.27%)
Nov 18, 2020 52.21 52.22 52.15 52.19 329,017 +0.05(+0.10%)
Nov 17, 2020 52.07 52.17 52.06 52.14 214,093 +0.12(+0.23%)
Nov 16, 2020 52.06 52.10 51.99 52.02 405,226 +0.01(+0.02%)
Nov 13, 2020 52.01 52.09 52.00 52.01 318,000 +0.03(+0.06%)
Nov 12, 2020 51.94 52.01 51.91 51.98 177,365 +0.04(+0.08%)
Nov 11, 2020 51.90 51.98 51.89 51.94 164,143 +0.01(+0.02%)
Nov 10, 2020 51.89 51.95 51.88 51.93 235,907 +0.01(+0.02%)
Nov 09, 2020 51.93 51.95 51.86 51.92 175,933 -0.05(-0.10%)
Nov 06, 2020 51.96 52.00 51.95 51.97 231,900 +0.03(+0.06%)
Nov 05, 2020 51.98 51.98 51.92 51.94 268,935 +0.06(+0.12%)
Nov 04, 2020 51.82 51.95 51.82 51.88 271,688 +0.23(+0.45%)
Nov 03, 2020 51.62 51.68 51.55 51.65 165,864 +0.04(+0.08%)
Nov 02, 2020 51.53 51.62 51.53 51.61 163,092 -0.01(-0.02%)
Oct 30, 2020 51.70 51.70 51.60 51.62 110,700 -0.06(-0.12%)
Oct 29, 2020 51.69 51.71 51.63 51.68 92,283 +0.03(+0.06%)
Oct 28, 2020 51.70 51.70 51.65 51.65 138,173 -0.04(-0.08%)
Oct 27, 2020 51.67 51.75 51.60 51.69 239,893 -0.01(-0.02%)
Oct 26, 2020 51.69 51.73 51.65 51.70 163,092 +0.01(+0.02%)
Oct 23, 2020 51.64 51.69 51.58 51.69 135,100 +0.06(+0.12%)
Oct 22, 2020 51.59 51.67 51.59 51.63 157,207 -0.00(-0.01%)
Oct 21, 2020 51.61 51.66 51.55 51.63 243,100 -0.07(-0.13%)
Oct 20, 2020 51.72 51.72 51.60 51.70 166,790 -0.04(-0.08%)
Oct 19, 2020 51.69 51.75 51.63 51.74 150,367 +0.02(+0.04%)
Oct 16, 2020 51.71 51.75 51.59 51.72 105,300 +0.09(+0.17%)
Oct 15, 2020 51.65 51.71 51.63 51.63 129,131 +0.02(+0.04%)
Oct 14, 2020 51.61 51.76 51.61 51.61 119,528 +0.01(+0.02%)
Oct 13, 2020 51.68 51.70 51.59 51.60 178,422 -0.06(-0.12%)
Oct 12, 2020 51.58 51.68 51.58 51.66 152,070 +0.06(+0.12%)
Oct 09, 2020 51.63 51.64 51.56 51.60 268,900 +0.01(+0.02%)
Oct 08, 2020 51.55 51.67 51.54 51.59 247,261 +0.00(+0.00%)
Oct 07, 2020 51.64 51.70 51.56 51.59 589,263 -0.11(-0.21%)
Oct 06, 2020 51.78 51.78 51.67 51.70 247,899 -0.05(-0.10%)
Oct 05, 2020 51.82 51.82 51.73 51.75 292,830 -0.05(-0.10%)
Oct 02, 2020 51.85 51.88 51.78 51.80 267,800 -0.03(-0.06%)
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.