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
10th Jul 2026 (Fri) 45.545 45.56 45.52 45.54 10,085
9th Jul 2026 (Thu) 45.58 45.61 45.555 45.555 34,992
8th Jul 2026 (Wed) 45.515 45.575 45.51 45.55 38,423
7th Jul 2026 (Tue) 45.69 45.69 45.595 45.60 30,441
6th Jul 2026 (Mon) 45.71 45.74 45.69 45.72 30,779
3rd Jul 2026 (Fri) 45.655 45.73 45.655 45.73 0
2nd Jul 2026 (Thu) 45.655 45.73 45.63 45.73 6,672
1st Jul 2026 (Wed) 45.595 45.655 45.575 45.64 46,781
30th Jun 2026 (Tue) 45.80 45.83 45.785 45.80 6,140
29th Jun 2026 (Mon) 45.77 45.815 45.77 45.81 67,212
26th Jun 2026 (Fri) 45.705 45.765 45.705 45.76 5,181
25th Jun 2026 (Thu) 45.75 45.765 45.725 45.73 19,822
24th Jun 2026 (Wed) 45.67 45.74 45.67 45.71 5,575
23rd Jun 2026 (Tue) 45.665 45.665 45.63 45.61 6,210
22nd Jun 2026 (Mon) 45.67 45.695 45.65 45.67 25,877
19th Jun 2026 (Fri) 45.64 45.685 45.64 45.67 10,553
18th Jun 2026 (Thu) 45.64 45.685 45.64 45.67 10,553
17th Jun 2026 (Wed) 45.625 45.65 45.52 45.54 9,934
16th Jun 2026 (Tue) 45.61 45.65 45.585 45.59 53,946
15th Jun 2026 (Mon) 45.65 45.65 45.59 45.59 16,127
12th Jun 2026 (Fri) 45.535 45.59 45.48 45.55 15,602
11th Jun 2026 (Thu) 45.52 45.645 45.48 45.61 15,681
10th Jun 2026 (Wed) 45.56 45.57 45.46 45.50 39,123
9th Jun 2026 (Tue) 45.62 45.625 45.56 45.59 29,710
8th Jun 2026 (Mon) 45.61 45.615 45.54 45.56 3,951
5th Jun 2026 (Fri) 45.57 45.57 45.50 45.56 28,296
4th Jun 2026 (Thu) 45.64 45.64 45.615 45.625 15,035
3rd Jun 2026 (Wed) 45.53 45.60 45.51 45.58 48,890
2nd Jun 2026 (Tue) 45.575 45.61 45.56 45.59 18,271
1st Jun 2026 (Mon) 45.40 45.53 45.345 45.49 65,732
29th May 2026 (Fri) 45.57 45.63 45.57 45.59 55,634
28th May 2026 (Thu) 45.455 45.555 45.455 45.53 45,303
27th May 2026 (Wed) 45.405 45.485 45.385 45.46 13,825
26th May 2026 (Tue) 45.375 45.41 45.365 45.40 20,528
25th May 2026 (Mon) 45.23 45.235 45.17 45.19 12,370
22nd May 2026 (Fri) 45.23 45.235 45.17 45.19 12,370
21st May 2026 (Thu) 45.08 45.18 45.08 45.19 50,713
20th May 2026 (Wed) 45.07 45.16 45.065 45.15 85,187
19th May 2026 (Tue) 45.095 45.10 45.005 45.07 42,731
18th May 2026 (Mon) 45.145 45.20 45.11 45.18 23,001
15th May 2026 (Fri) 45.26 45.26 45.07 45.155 74,053
14th May 2026 (Thu) 45.375 45.425 45.37 45.38 10,659
13th May 2026 (Wed) 45.42 45.43 45.36 45.38 17,554
12th May 2026 (Tue) 45.46 45.46 45.395 45.43 62,126
11th May 2026 (Mon) 45.52 45.53 45.50 45.50 9,114
FTSE 100 Latest
Value10,497.29
Change24.84