SPDR Nuveen Bloomberg Municipal Bond ETF (TFI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Sept 2024 | 46.78 | 46.83 | 46.72 | 46.79 | 46.79 | 276,900 |
| 13 Sept 2024 | 46.75 | 46.76 | 46.68 | 46.73 | 46.73 | 393,300 |
| 12 Sept 2024 | 46.66 | 46.70 | 46.63 | 46.67 | 46.67 | 649,500 |
| 11 Sept 2024 | 46.65 | 46.77 | 46.65 | 46.69 | 46.69 | 236,100 |
| 10 Sept 2024 | 46.67 | 46.73 | 46.61 | 46.72 | 46.72 | 396,200 |
| 09 Sept 2024 | 46.57 | 46.66 | 46.57 | 46.62 | 46.62 | 323,200 |
| 06 Sept 2024 | 46.68 | 46.69 | 46.51 | 46.64 | 46.64 | 634,700 |
| 05 Sept 2024 | 46.47 | 46.57 | 46.45 | 46.56 | 46.56 | 505,800 |
| 04 Sept 2024 | 46.43 | 46.51 | 46.39 | 46.47 | 46.47 | 690,800 |
| 03 Sept 2024 | 46.43 | 46.43 | 46.36 | 46.41 | 46.41 | 284,900 |
| 03 Sept 2024 | 0.116 Dividend | |||||
| 30 Aug 2024 | 46.44 | 46.46 | 46.38 | 46.38 | 46.26 | 298,400 |
| 29 Aug 2024 | 46.37 | 46.44 | 46.36 | 46.42 | 46.30 | 268,900 |
| 28 Aug 2024 | 46.43 | 46.44 | 46.39 | 46.41 | 46.29 | 240,600 |
| 27 Aug 2024 | 46.43 | 46.49 | 46.42 | 46.46 | 46.34 | 219,800 |
| 26 Aug 2024 | 46.58 | 46.59 | 46.49 | 46.50 | 46.38 | 331,400 |
| 23 Aug 2024 | 46.44 | 46.58 | 46.43 | 46.54 | 46.42 | 562,800 |
| 22 Aug 2024 | 46.41 | 46.44 | 46.36 | 46.42 | 46.30 | 517,600 |
| 21 Aug 2024 | 46.48 | 46.53 | 46.43 | 46.49 | 46.37 | 240,700 |
| 20 Aug 2024 | 46.42 | 46.50 | 46.41 | 46.46 | 46.34 | 267,400 |
| 19 Aug 2024 | 46.36 | 46.45 | 46.36 | 46.36 | 46.24 | 228,400 |
| 16 Aug 2024 | 46.39 | 46.39 | 46.30 | 46.36 | 46.24 | 333,500 |
| 15 Aug 2024 | 46.32 | 46.35 | 46.27 | 46.32 | 46.20 | 732,800 |
| 14 Aug 2024 | 46.43 | 46.51 | 46.43 | 46.48 | 46.36 | 479,700 |
| 13 Aug 2024 | 46.38 | 46.44 | 46.37 | 46.41 | 46.29 | 310,000 |
| 12 Aug 2024 | 46.21 | 46.39 | 46.21 | 46.35 | 46.23 | 268,600 |
| 09 Aug 2024 | 46.27 | 46.33 | 46.27 | 46.28 | 46.16 | 296,900 |
| 08 Aug 2024 | 46.31 | 46.31 | 46.15 | 46.23 | 46.11 | 595,200 |
| 07 Aug 2024 | 46.52 | 46.52 | 46.32 | 46.32 | 46.20 | 716,900 |
| 06 Aug 2024 | 46.54 | 46.64 | 46.54 | 46.55 | 46.43 | 714,700 |
| 05 Aug 2024 | 46.83 | 46.83 | 46.63 | 46.65 | 46.53 | 606,600 |
| 02 Aug 2024 | 46.61 | 46.65 | 45.74 | 46.65 | 46.53 | 614,600 |
| 01 Aug 2024 | 46.20 | 46.31 | 46.20 | 46.23 | 46.11 | 751,500 |
| 01 Aug 2024 | 0.115 Dividend | |||||
| 31 Jul 2024 | 46.15 | 46.26 | 46.14 | 46.24 | 46.01 | 412,800 |
| 30 Jul 2024 | 46.12 | 46.14 | 46.08 | 46.11 | 45.88 | 265,100 |
| 29 Jul 2024 | 46.11 | 46.14 | 46.09 | 46.12 | 45.89 | 234,800 |
| 26 Jul 2024 | 46.18 | 46.18 | 46.06 | 46.10 | 45.87 | 298,800 |
| 25 Jul 2024 | 46.05 | 46.13 | 45.99 | 46.03 | 45.80 | 389,300 |
| 24 Jul 2024 | 46.09 | 46.19 | 45.99 | 46.00 | 45.77 | 322,400 |
| 23 Jul 2024 | 45.87 | 46.15 | 45.87 | 46.08 | 45.85 | 318,100 |
| 22 Jul 2024 | 46.16 | 46.16 | 46.04 | 46.08 | 45.85 | 461,900 |
| 19 Jul 2024 | 46.08 | 46.11 | 46.05 | 46.08 | 45.85 | 980,600 |
| 18 Jul 2024 | 46.08 | 46.18 | 46.07 | 46.13 | 45.90 | 540,700 |
| 17 Jul 2024 | 46.10 | 46.17 | 46.10 | 46.14 | 45.91 | 665,300 |
| 16 Jul 2024 | 46.09 | 46.16 | 46.08 | 46.14 | 45.91 | 460,800 |
| 15 Jul 2024 | 46.07 | 46.09 | 46.00 | 46.01 | 45.78 | 583,500 |
| 12 Jul 2024 | 46.07 | 46.16 | 46.07 | 46.11 | 45.88 | 285,900 |
| 11 Jul 2024 | 46.04 | 46.15 | 46.04 | 46.06 | 45.83 | 398,300 |
| 10 Jul 2024 | 45.91 | 45.94 | 45.90 | 45.93 | 45.70 | 247,900 |
| 09 Jul 2024 | 45.86 | 45.94 | 45.86 | 45.90 | 45.67 | 466,900 |
| 08 Jul 2024 | 45.93 | 45.93 | 45.90 | 45.90 | 45.67 | 419,700 |
| 05 Jul 2024 | 45.92 | 45.96 | 45.90 | 45.90 | 45.67 | 332,400 |
| 03 Jul 2024 | 45.74 | 45.83 | 45.71 | 45.82 | 45.59 | 478,300 |
| 02 Jul 2024 | 45.66 | 45.75 | 45.65 | 45.69 | 45.46 | 314,600 |
| 01 Jul 2024 | 45.60 | 45.68 | 45.50 | 45.60 | 45.37 | 670,800 |
| 01 Jul 2024 | 0.115 Dividend | |||||
| 28 Jun 2024 | 45.92 | 45.95 | 45.75 | 45.75 | 45.41 | 235,200 |
| 27 Jun 2024 | 45.83 | 45.90 | 45.80 | 45.88 | 45.54 | 199,000 |
| 26 Jun 2024 | 45.87 | 45.94 | 45.85 | 45.88 | 45.54 | 390,500 |
| 25 Jun 2024 | 45.99 | 46.00 | 45.95 | 45.99 | 45.65 | 263,100 |
| 24 Jun 2024 | 45.92 | 46.01 | 45.90 | 45.99 | 45.65 | 282,700 |
| 21 Jun 2024 | 46.03 | 46.03 | 45.94 | 45.96 | 45.62 | 395,500 |
| 20 Jun 2024 | 46.02 | 46.02 | 45.95 | 45.96 | 45.62 | 417,200 |
| 18 Jun 2024 | 46.08 | 46.09 | 45.99 | 46.07 | 45.73 | 754,700 |
| 17 Jun 2024 | 46.01 | 46.06 | 45.96 | 45.97 | 45.63 | 229,300 |
| 14 Jun 2024 | 46.01 | 46.13 | 46.01 | 46.10 | 45.76 | 637,900 |
| 13 Jun 2024 | 45.97 | 46.07 | 45.97 | 46.01 | 45.67 | 513,300 |
| 12 Jun 2024 | 45.91 | 45.95 | 45.84 | 45.85 | 45.51 | 514,100 |
| 11 Jun 2024 | 45.65 | 45.65 | 45.57 | 45.61 | 45.27 | 586,700 |
| 10 Jun 2024 | 45.53 | 45.63 | 45.49 | 45.60 | 45.26 | 1,546,000 |
| 07 Jun 2024 | 45.58 | 45.62 | 45.52 | 45.56 | 45.22 | 424,800 |
| 06 Jun 2024 | 45.72 | 45.79 | 45.71 | 45.73 | 45.39 | 253,600 |
| 05 Jun 2024 | 45.51 | 45.63 | 45.51 | 45.61 | 45.27 | 461,500 |
| 04 Jun 2024 | 45.32 | 45.42 | 45.32 | 45.40 | 45.06 | 710,900 |
| 03 Jun 2024 | 45.20 | 45.35 | 45.19 | 45.24 | 44.90 | 444,200 |
| 03 Jun 2024 | 0.113 Dividend | |||||
| 31 May 2024 | 45.43 | 45.43 | 45.22 | 45.24 | 44.79 | 497,300 |
| 30 May 2024 | 45.17 | 45.30 | 45.17 | 45.22 | 44.77 | 569,500 |
| 29 May 2024 | 45.26 | 45.28 | 45.15 | 45.15 | 44.70 | 1,194,400 |
| 28 May 2024 | 45.33 | 45.43 | 45.31 | 45.31 | 44.86 | 549,800 |
| 24 May 2024 | 45.37 | 45.39 | 45.33 | 45.36 | 44.91 | 222,200 |
| 23 May 2024 | 45.58 | 45.58 | 45.39 | 45.40 | 44.95 | 670,200 |
| 22 May 2024 | 45.64 | 45.67 | 45.55 | 45.55 | 45.10 | 369,000 |
| 21 May 2024 | 45.79 | 45.84 | 45.71 | 45.71 | 45.25 | 460,700 |
| 20 May 2024 | 45.88 | 45.88 | 45.80 | 45.80 | 45.34 | 548,300 |
| 17 May 2024 | 46.11 | 46.11 | 45.87 | 45.87 | 45.41 | 361,600 |
| 16 May 2024 | 46.14 | 46.19 | 46.06 | 46.08 | 45.62 | 227,400 |
| 15 May 2024 | 46.10 | 46.23 | 46.10 | 46.14 | 45.68 | 530,100 |
| 14 May 2024 | 46.06 | 46.06 | 45.99 | 46.03 | 45.57 | 172,400 |
| 13 May 2024 | 46.02 | 46.06 | 45.96 | 45.98 | 45.52 | 387,600 |
| 10 May 2024 | 45.99 | 46.05 | 45.99 | 45.99 | 45.53 | 677,300 |
| 09 May 2024 | 46.07 | 46.09 | 46.02 | 46.02 | 45.56 | 327,900 |
| 08 May 2024 | 46.09 | 46.10 | 46.05 | 46.06 | 45.60 | 351,500 |
| 07 May 2024 | 46.05 | 46.13 | 46.02 | 46.09 | 45.63 | 308,400 |
| 06 May 2024 | 45.87 | 45.95 | 45.85 | 45.91 | 45.45 | 322,100 |
| 03 May 2024 | 45.78 | 45.88 | 45.78 | 45.86 | 45.40 | 504,400 |
| 02 May 2024 | 45.61 | 45.72 | 45.61 | 45.69 | 45.23 | 450,000 |
| 01 May 2024 | 45.60 | 45.66 | 45.54 | 45.54 | 45.09 | 398,900 |
| 01 May 2024 | 0.113 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.