Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr Nuveen Blo (TFI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 45.66 45.67 45.61 45.58 78,277
12th Dec 2025 (Fri) 45.60 45.63 45.585 45.58 26,440
11th Dec 2025 (Thu) 45.715 45.715 45.63 45.64 25,563
10th Dec 2025 (Wed) 45.63 45.66 45.59 45.66 8,939
9th Dec 2025 (Tue) 45.64 45.685 45.60 45.59 19,331
8th Dec 2025 (Mon) 45.65 45.65 45.595 45.62 9,811
5th Dec 2025 (Fri) 45.62 45.65 45.615 45.65 27,004
4th Dec 2025 (Thu) 45.61 45.645 45.60 45.65 15,997
3rd Dec 2025 (Wed) 45.68 45.71 45.64 45.64 16,987
2nd Dec 2025 (Tue) 45.62 45.64 45.58 45.63 16,887
1st Dec 2025 (Mon) 45.64 45.645 45.615 45.64 44,277
28th Nov 2025 (Fri) 45.91 45.91 45.87 45.92 9,442
27th Nov 2025 (Thu) 45.83 45.89 45.825 45.90 12,905
26th Nov 2025 (Wed) 45.83 45.89 45.825 45.90 12,252
25th Nov 2025 (Tue) 45.82 45.83 45.79 45.81 57,832
24th Nov 2025 (Mon) 45.825 45.825 45.80 45.81 16,579
21st Nov 2025 (Fri) 45.77 45.82 45.77 45.77 19,211
20th Nov 2025 (Thu) 45.83 45.83 45.73 45.73 0
19th Nov 2025 (Wed) 45.83 45.84 45.72 45.73 32,819
18th Nov 2025 (Tue) 45.835 45.85 45.785 45.80 15,006
17th Nov 2025 (Mon) 45.73 45.795 45.73 45.75 19,464
14th Nov 2025 (Fri) 45.80 45.805 45.685 45.69 31,462
13th Nov 2025 (Thu) 45.79 45.79 45.74 45.76 40,268
12th Nov 2025 (Wed) 45.88 45.88 45.81 45.88 28,790
11th Nov 2025 (Tue) 45.83 45.915 45.825 45.91 12,057
10th Nov 2025 (Mon) 45.76 45.795 45.75 45.78 8,516
7th Nov 2025 (Fri) 45.75 45.795 45.75 45.74 13,458
6th Nov 2025 (Thu) 45.71 45.765 45.71 45.75 23,786
5th Nov 2025 (Wed) 45.70 45.70 45.65 45.67 41,160
4th Nov 2025 (Tue) 45.73 45.73 45.69 45.69 0
3rd Nov 2025 (Mon) 45.73 45.73 45.685 45.69 31,811
31st Oct 2025 (Fri) 45.875 45.93 45.875 45.90 22,192
30th Oct 2025 (Thu) 45.78 45.845 45.725 45.83 34,509
29th Oct 2025 (Wed) 45.90 45.92 45.825 45.85 15,818
28th Oct 2025 (Tue) 45.92 45.955 45.91 45.91 13,367
24th Oct 2025 (Fri) 45.94 45.955 45.895 45.85 17,457
23rd Oct 2025 (Thu) 45.925 45.925 45.855 45.90 32,669
22nd Oct 2025 (Wed) 45.95 45.955 45.905 45.92 31,032
21st Oct 2025 (Tue) 45.925 45.925 45.885 45.91 16,929
20th Oct 2025 (Mon) 45.91 45.925 45.87 45.91 13,716
17th Oct 2025 (Fri) 45.85 45.85 45.805 45.82 9,252
16th Oct 2025 (Thu) 45.78 45.865 45.76 45.85 21,728
15th Oct 2025 (Wed) 45.77 45.775 45.695 45.73 33,856
FTSE 100 Latest
Value9,751.31
Change102.28