Skip to main content

Muni Bond ETF SPDR (NY: TFI )

46.49 -0.03 (-0.06%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 46.55 46.55 46.44 46.52 327,873 +0.03(+0.06%)
Mar 26, 2024 46.57 46.58 46.47 46.49 255,512 -0.06(-0.13%)
Mar 25, 2024 46.63 46.64 46.54 46.55 357,251 -0.10(-0.21%)
Mar 22, 2024 46.68 46.70 46.62 46.65 406,604 +0.09(+0.19%)
Mar 21, 2024 46.61 46.66 46.56 46.56 391,621 -0.08(-0.17%)
Mar 20, 2024 46.60 46.70 46.59 46.64 398,928 -0.03(-0.06%)
Mar 19, 2024 46.56 46.70 46.56 46.67 189,490 +0.09(+0.19%)
Mar 18, 2024 46.59 46.67 46.56 46.58 314,268 -0.04(-0.09%)
Mar 15, 2024 46.67 46.67 46.58 46.62 313,771 -0.07(-0.15%)
Mar 14, 2024 46.86 46.86 46.63 46.69 448,024 -0.06(-0.13%)
Mar 13, 2024 46.78 46.87 46.75 46.75 294,483 -0.07(-0.15%)
Mar 12, 2024 46.76 46.83 46.71 46.82 765,238 +0.07(+0.15%)
Mar 11, 2024 46.79 46.80 46.74 46.75 292,640 -0.04(-0.09%)
Mar 08, 2024 46.80 46.85 46.77 46.79 323,191 -0.01(-0.02%)
Mar 07, 2024 46.78 46.82 46.73 46.80 331,551 +0.10(+0.21%)
Mar 06, 2024 46.62 46.75 46.62 46.70 352,365 +0.00(+0.00%)
Mar 05, 2024 46.70 46.77 46.64 46.70 390,661 +0.14(+0.30%)
Mar 04, 2024 46.56 46.67 46.54 46.56 257,553 -0.14(-0.30%)
Mar 01, 2024 46.62 46.73 46.55 46.70 336,370 +0.03(+0.07%)
Feb 29, 2024 46.71 46.71 46.61 46.67 258,072 +0.04(+0.09%)
Feb 28, 2024 46.62 46.68 46.56 46.63 243,337 +0.12(+0.26%)
Feb 27, 2024 46.53 46.58 46.50 46.51 241,385 -0.07(-0.15%)
Feb 26, 2024 46.58 46.66 46.47 46.58 343,121 -0.06(-0.13%)
Feb 23, 2024 46.66 46.67 46.53 46.64 526,188 +0.15(+0.32%)
Feb 22, 2024 46.64 46.64 46.49 46.49 518,807 -0.05(-0.11%)
Feb 21, 2024 46.54 46.63 46.51 46.54 400,294 +0.00(+0.00%)
Feb 20, 2024 46.52 46.61 46.50 46.54 561,826 -0.03(-0.06%)
Feb 16, 2024 46.55 46.61 46.44 46.57 594,488 +0.00(+0.00%)
Feb 15, 2024 46.55 46.62 46.50 46.57 929,026 +0.08(+0.17%)
Feb 14, 2024 46.28 46.53 46.28 46.49 2,033,534 +0.17(+0.37%)
Feb 13, 2024 46.39 46.41 46.28 46.32 1,366,482 -0.32(-0.68%)
Feb 12, 2024 46.50 46.65 46.50 46.64 373,238 +0.18(+0.39%)
Feb 09, 2024 46.50 46.52 46.46 46.46 283,016 -0.01(-0.02%)
Feb 08, 2024 46.51 46.51 46.41 46.47 522,488 -0.03(-0.06%)
Feb 07, 2024 46.50 46.54 46.42 46.50 860,587 -0.01(-0.02%)
Feb 06, 2024 46.41 46.55 46.35 46.51 662,508 +0.14(+0.30%)
Feb 05, 2024 46.58 46.58 46.36 46.37 677,336 -0.35(-0.75%)
Feb 02, 2024 46.72 46.73 46.59 46.72 1,337,613 -0.20(-0.43%)
Feb 01, 2024 46.88 46.98 46.80 46.92 689,169 +0.25(+0.52%)
Jan 31, 2024 46.63 46.78 46.59 46.67 1,500,541 +0.15(+0.32%)
Jan 30, 2024 46.54 46.57 46.47 46.52 580,198 +0.11(+0.24%)
Jan 29, 2024 46.28 46.48 46.28 46.41 601,545 +0.13(+0.28%)
Jan 26, 2024 46.38 46.38 46.26 46.28 404,237 -0.05(-0.11%)
Jan 25, 2024 46.38 46.40 46.26 46.33 875,641 +0.11(+0.24%)
Jan 24, 2024 46.37 46.37 46.19 46.22 356,574 +0.00(+0.00%)
Jan 23, 2024 46.20 46.26 46.19 46.22 629,256 -0.07(-0.15%)
Jan 22, 2024 46.32 46.40 46.29 46.29 510,534 +0.00(+0.00%)
Jan 19, 2024 46.49 46.49 46.24 46.29 640,893 -0.11(-0.24%)
Jan 18, 2024 46.54 46.55 46.35 46.40 1,348,164 -0.08(-0.17%)
Jan 17, 2024 46.64 46.64 46.48 46.48 814,671 -0.20(-0.43%)
Jan 16, 2024 46.72 46.76 46.64 46.68 1,172,306 -0.16(-0.34%)
Jan 12, 2024 46.92 46.92 46.78 46.84 813,548 +0.05(+0.11%)
Jan 11, 2024 46.70 46.84 46.68 46.79 1,217,887 +0.09(+0.19%)
Jan 10, 2024 46.86 46.86 46.70 46.70 1,174,638 -0.13(-0.28%)
Jan 09, 2024 46.81 46.90 46.81 46.83 512,209 +0.01(+0.02%)
Jan 08, 2024 46.74 46.92 46.74 46.82 1,965,140 +0.11(+0.23%)
Jan 05, 2024 46.66 46.81 46.66 46.71 622,077 -0.11(-0.23%)
Jan 04, 2024 46.76 46.82 46.69 46.82 893,733 -0.03(-0.06%)
Jan 03, 2024 46.67 46.86 46.65 46.85 1,038,842 +0.10(+0.21%)
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.