$39.33 +0.05 (%) SPDR Conv Shs ETF - NYSEARCA

Feb. 9, 2016 | 10:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWB historical data

Date Open High Low Close Volume
2/8/201639.7539.8939.0539.282,050,700
2/5/201640.4940.4939.9840.07736,642
2/4/201640.3840.7840.3540.56783,553
2/3/201640.5740.7240.0740.551,805,080
2/2/201640.8940.8940.3840.45868,172
2/1/201640.6241.1640.6241.03829,579
1/29/201640.5541.0040.5540.98634,865
1/28/201640.7040.7440.3040.48606,146
1/27/201640.8140.9640.4040.52859,145
1/26/201640.5740.9440.5440.94780,876
1/25/201640.8040.9840.5040.501,304,020
1/22/201640.7440.9640.6640.89751,913
1/21/201640.3940.7140.1240.39960,686
1/20/201640.0840.4539.5540.221,741,220
1/19/201640.8841.1340.3440.491,801,470
1/15/201640.6540.8040.2740.581,617,000
1/14/201641.4541.5340.8141.36857,251
1/13/201641.9141.9240.9841.06915,415
1/12/201641.8141.9841.4741.76796,366
1/11/201641.8841.9841.3741.64850,197
1/8/201642.4442.5241.7641.761,412,270
1/7/201642.4442.5242.0142.081,407,420
1/6/201642.8642.9242.5742.756,563,060
1/5/201642.8342.9942.7342.951,470,260
1/4/201642.8142.9942.5442.891,781,210
12/31/201543.2143.4343.2143.281,443,990
12/30/201543.4643.6443.3243.381,505,520
12/29/201543.5743.5743.2443.491,291,360
12/28/201545.3045.5745.1745.36546,599
12/24/201545.4245.5545.3945.52298,960
12/23/201545.2545.5345.1445.52615,957
12/22/201545.1845.3844.9945.12989,275
12/21/201545.0145.1644.8945.121,016,170
12/18/201544.9345.1544.8344.86435,838
12/17/201545.6045.6045.1645.16590,760
12/16/201545.1145.5745.0945.52575,580
12/15/201544.8445.1644.8045.02719,354
12/14/201544.7344.8044.4144.661,012,860
12/11/201545.1145.1544.6544.682,726,720
12/10/201545.2545.5745.2545.43763,060
12/9/201545.3545.6645.1345.27514,179
12/8/201545.3845.5545.2845.47643,299
12/7/201545.7945.8145.4545.531,167,520
12/4/201545.5145.8945.5145.84736,185
12/3/201546.0346.1245.4545.525,690,380
12/2/201546.4546.5546.0146.07521,299
12/1/201546.1446.5046.0346.49731,675
11/30/201546.2046.3346.1646.17624,597
11/27/201546.1646.2246.0846.21145,995
11/25/201546.1146.1746.0446.13262,411
11/24/201545.9046.1345.8646.05568,494
11/23/201546.1846.2246.0146.07343,535
11/20/201546.1046.1846.0446.14630,548
11/19/201546.0146.1545.9445.97555,571
11/18/201545.7146.1445.5746.12714,430
11/17/201545.8845.9445.6245.69887,128
11/16/201545.5145.8545.4945.85845,784
11/13/201545.7745.7845.5445.55427,250
11/12/201546.0546.1245.8045.80509,036
11/11/201546.3246.3646.1346.19391,995
11/10/201546.2646.3746.1046.28429,505
11/9/201546.6446.7046.2346.351,208,300
11/6/201546.7346.7346.5046.72480,757
11/5/201546.9046.9046.6146.77965,163
11/4/201546.7846.9146.5946.844,370,170
11/3/201546.7746.9546.6546.84523,094
10/30/201546.5446.6446.4146.56385,162
10/29/201546.7546.7546.4446.491,018,790
10/28/201546.5846.7346.3446.69419,317
10/26/201546.6946.6946.4046.54997,779
10/23/201546.6346.6346.3746.541,450,970
10/22/201546.2146.4046.0846.28486,914
10/21/201546.4446.4645.9546.02451,243
10/20/201546.5346.6246.2346.41825,341
10/19/201546.3546.6146.3146.56523,486
10/16/201546.2046.4446.2046.40480,656
10/15/201546.0546.3045.9646.22718,017
10/14/201545.5146.0145.5145.86812,716
10/13/201545.8346.0445.5445.70844,081
10/12/201545.9846.0045.8145.95440,775
10/9/201545.8346.1245.8345.981,083,130
10/8/201545.7746.0245.5545.941,465,400
10/7/201545.7545.7845.3345.73824,104
10/6/201545.6045.6545.2445.50523,239
10/5/201545.3445.5845.2245.534,157,770
10/2/201544.2045.1444.1245.111,349,550
10/1/201544.6644.9644.1844.441,054,890
9/30/201544.4044.7644.3344.72625,802
9/29/201544.2144.3543.9244.081,591,750
9/28/201545.0245.0744.0644.091,006,120
9/25/201545.5645.6244.8845.05339,114
9/24/201545.1145.3044.8445.251,003,710
9/23/201545.5745.6345.2645.28514,448
9/22/201545.5545.7345.3245.51720,658
9/21/201546.0346.2245.8345.94399,324
9/18/201546.0046.2445.8845.97837,811
9/17/201546.4746.9046.2346.40819,793
9/16/201546.2946.4645.7146.45798,255
9/15/201545.8546.2045.3146.16305,300
9/14/201545.9745.9745.6545.84489,824
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center