Skip to main content

Muni Bond ETF SPDR (NY: TFI )

46.38 -0.04 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 46.44 46.46 46.38 46.38 298,372 -0.04(-0.09%)
Aug 29, 2024 46.37 46.44 46.36 46.42 268,937 +0.01(+0.02%)
Aug 28, 2024 46.43 46.44 46.38 46.41 240,574 -0.05(-0.11%)
Aug 27, 2024 46.43 46.49 46.41 46.46 219,833 -0.04(-0.09%)
Aug 26, 2024 46.58 46.59 46.49 46.50 331,371 -0.04(-0.09%)
Aug 23, 2024 46.44 46.58 46.43 46.54 562,802 +0.12(+0.26%)
Aug 22, 2024 46.41 46.44 46.36 46.42 517,634 -0.07(-0.15%)
Aug 21, 2024 46.48 46.53 46.42 46.49 240,683 +0.03(+0.06%)
Aug 20, 2024 46.42 46.49 46.41 46.46 267,373 +0.10(+0.22%)
Aug 19, 2024 46.36 46.45 46.36 46.36 228,447 +0.00(+0.00%)
Aug 16, 2024 46.39 46.39 46.30 46.36 333,492 +0.04(+0.09%)
Aug 15, 2024 46.32 46.35 46.27 46.32 732,764 -0.16(-0.34%)
Aug 14, 2024 46.43 46.51 46.43 46.48 479,685 +0.07(+0.15%)
Aug 13, 2024 46.38 46.44 46.37 46.41 309,962 +0.06(+0.13%)
Aug 12, 2024 46.21 46.39 46.21 46.35 268,644 +0.07(+0.15%)
Aug 09, 2024 46.27 46.33 46.27 46.28 296,941 +0.05(+0.11%)
Aug 08, 2024 46.31 46.31 46.15 46.23 595,242 -0.09(-0.19%)
Aug 07, 2024 46.52 46.52 46.32 46.32 716,891 -0.23(-0.49%)
Aug 06, 2024 46.54 46.64 46.54 46.55 714,711 -0.10(-0.21%)
Aug 05, 2024 46.83 46.83 46.63 46.65 606,561 +0.00(+0.00%)
Aug 02, 2024 46.61 46.65 46.34 46.65 614,619 +0.42(+0.91%)
Aug 01, 2024 46.20 46.31 46.20 46.23 751,498 +0.10(+0.23%)
Jul 31, 2024 46.04 46.15 46.03 46.12 413,854 +0.13(+0.28%)
Jul 30, 2024 46.01 46.03 45.97 46.00 265,767 -0.01(-0.02%)
Jul 29, 2024 46.00 46.03 45.98 46.01 235,428 +0.02(+0.04%)
Jul 26, 2024 46.07 46.07 45.95 45.99 299,591 +0.07(+0.15%)
Jul 25, 2024 45.94 46.02 45.88 45.92 390,265 +0.03(+0.08%)
Jul 24, 2024 45.98 46.08 45.88 45.88 323,177 -0.08(-0.18%)
Jul 23, 2024 45.76 46.04 45.76 45.97 318,936 +0.00(+0.00%)
Jul 22, 2024 46.05 46.05 45.92 45.97 463,006 +0.00(+0.00%)
Jul 19, 2024 45.97 46.00 45.94 45.97 983,090 -0.05(-0.11%)
Jul 18, 2024 45.97 46.07 45.96 46.02 542,026 -0.01(-0.02%)
Jul 17, 2024 45.99 46.06 45.99 46.03 666,925 +0.00(+0.00%)
Jul 16, 2024 45.98 46.05 45.97 46.03 461,918 +0.13(+0.28%)
Jul 15, 2024 45.96 45.97 45.89 45.90 584,930 -0.10(-0.22%)
Jul 12, 2024 45.96 46.05 45.96 46.00 286,593 +0.05(+0.11%)
Jul 11, 2024 45.93 46.04 45.93 45.95 399,292 +0.13(+0.28%)
Jul 10, 2024 45.80 45.83 45.79 45.82 248,551 +0.03(+0.07%)
Jul 09, 2024 45.75 45.82 45.75 45.79 468,017 +0.00(+0.00%)
Jul 08, 2024 45.82 45.82 45.79 45.79 420,713 +0.00(+0.00%)
Jul 05, 2024 45.81 45.85 45.79 45.79 333,257 +0.08(+0.17%)
Jul 03, 2024 45.63 45.72 45.59 45.71 479,487 +0.13(+0.28%)
Jul 02, 2024 45.55 45.64 45.54 45.58 315,353 +0.09(+0.20%)
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.