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 (%)
Aug 30, 2019 46.33 46.33 46.26 46.26 379,114 -0.06(-0.14%)
Aug 29, 2019 46.31 46.33 46.27 46.33 100,267 -0.01(-0.02%)
Aug 28, 2019 46.30 46.37 46.30 46.34 330,725 +0.02(+0.04%)
Aug 27, 2019 46.31 46.33 46.25 46.32 138,854 +0.07(+0.16%)
Aug 26, 2019 46.24 46.31 46.24 46.25 128,964 -0.07(-0.16%)
Aug 23, 2019 46.23 46.32 46.18 46.32 351,282 +0.07(+0.16%)
Aug 22, 2019 46.26 46.26 46.19 46.25 123,257 +0.05(+0.10%)
Aug 21, 2019 46.21 46.29 46.20 46.20 131,811 -0.11(-0.23%)
Aug 20, 2019 46.32 46.32 46.25 46.31 145,787 +0.12(+0.25%)
Aug 19, 2019 46.21 46.28 46.17 46.19 146,537 -0.06(-0.14%)
Aug 16, 2019 46.26 46.32 46.24 46.26 174,310 -0.09(-0.19%)
Aug 15, 2019 46.33 46.38 46.26 46.35 213,198 +0.11(+0.23%)
Aug 14, 2019 46.20 46.29 46.20 46.24 442,630 +0.11(+0.23%)
Aug 13, 2019 46.20 46.20 46.08 46.13 274,427 -0.06(-0.14%)
Aug 12, 2019 46.11 46.19 46.11 46.19 127,129 +0.17(+0.37%)
Aug 09, 2019 46.08 46.08 46.02 46.02 172,425 -0.11(-0.23%)
Aug 08, 2019 46.11 46.13 46.02 46.13 662,920 +0.13(+0.27%)
Aug 07, 2019 46.04 46.08 46.00 46.00 557,892 +0.08(+0.18%)
Aug 06, 2019 45.85 45.92 45.80 45.92 283,792 +0.12(+0.26%)
Aug 05, 2019 45.82 45.86 45.80 45.80 153,038 +0.09(+0.20%)
Aug 02, 2019 45.71 45.72 45.67 45.71 107,225 +0.11(+0.24%)
Aug 01, 2019 45.57 45.67 45.53 45.61 190,322 +0.07(+0.16%)
Jul 31, 2019 45.52 45.53 45.47 45.53 412,620 +0.02(+0.04%)
Jul 30, 2019 45.49 45.52 45.44 45.52 129,819 +0.03(+0.06%)
Jul 29, 2019 45.44 45.49 45.44 45.49 135,852 +0.09(+0.20%)
Jul 26, 2019 45.44 45.44 45.40 45.40 79,200 +0.00(+0.00%)
Jul 25, 2019 45.45 45.45 45.40 45.40 114,881 -0.01(-0.02%)
Jul 24, 2019 45.39 45.43 45.39 45.41 104,307 +0.05(+0.12%)
Jul 23, 2019 45.40 45.40 45.35 45.35 124,383 -0.01(-0.02%)
Jul 22, 2019 45.36 45.41 45.36 45.36 105,346 -0.01(-0.02%)
Jul 19, 2019 45.35 45.40 45.35 45.37 80,755 -0.02(-0.04%)
Jul 18, 2019 45.32 45.40 45.32 45.39 113,128 +0.04(+0.08%)
Jul 17, 2019 45.27 45.35 45.27 45.35 151,816 +0.08(+0.18%)
Jul 16, 2019 45.28 45.30 45.25 45.27 137,913 +0.02(+0.04%)
Jul 15, 2019 45.26 45.30 45.26 45.26 188,407 -0.01(-0.02%)
Jul 12, 2019 45.28 45.28 45.21 45.26 267,925 +0.05(+0.10%)
Jul 11, 2019 45.23 45.26 45.21 45.22 257,310 +0.01(+0.02%)
Jul 10, 2019 45.21 45.26 45.21 45.21 528,074 +0.00(+0.00%)
Jul 09, 2019 45.15 45.21 45.15 45.21 223,683 +0.03(+0.06%)
Jul 08, 2019 45.17 45.18 45.13 45.18 172,640 +0.10(+0.23%)
Jul 05, 2019 45.16 45.16 45.08 45.08 108,414 -0.07(-0.15%)
Jul 03, 2019 45.12 45.18 45.10 45.15 225,048 +0.04(+0.08%)
Jul 02, 2019 45.13 45.16 45.10 45.11 182,458 +0.02(+0.04%)
Jul 01, 2019 45.08 45.10 45.05 45.09 152,498 +0.04(+0.08%)
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%)
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.