$45.16 -0.29 (%) SPDR Conv Shs ETF - NYSEARCA

Sep. 4, 2015 | 12:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWB historical data

Date Open High Low Close Volume
9/3/201545.5045.8644.3545.455,112,060
9/2/201545.2545.4445.1045.391,055,220
9/1/201545.2345.4244.7745.021,326,260
8/31/201545.9046.3245.7845.93708,926
8/28/201545.9446.2045.7046.07744,838
8/27/201545.3946.0245.2446.011,363,620
8/26/201544.8845.2944.4545.231,297,330
8/25/201545.3045.9244.4244.423,181,880
8/24/201544.7045.1131.0444.552,566,200
8/21/201545.4445.9545.3645.39937,352
8/20/201546.7346.7346.0346.03694,394
8/19/201546.8847.0046.6846.86401,653
8/18/201547.1947.3447.0347.09294,485
8/17/201546.9647.2846.9147.25287,164
8/14/201546.9947.1146.9047.08694,536
8/13/201547.1147.1847.0047.08342,416
8/12/201546.9547.2246.6547.17687,510
8/11/201547.4647.4647.0547.21704,450
8/10/201547.3147.6547.2347.601,360,340
8/7/201547.0747.2847.0347.19352,198
8/6/201547.7447.7447.1247.29526,034
8/5/201547.3747.8047.3747.593,635,540
8/4/201547.1847.3247.1247.231,141,880
8/3/201547.1147.2646.9747.10916,489
7/31/201547.2747.4247.2247.24353,066
7/30/201547.1347.3247.1047.23217,941
7/29/201546.9847.2346.9547.23327,413
7/28/201546.6347.1546.4546.98843,936
7/27/201546.4946.6846.4246.47998,793
7/24/201547.0247.0946.6646.67415,647
7/23/201547.0347.2347.0047.03621,982
7/22/201547.2147.2946.9947.05651,363
7/21/201547.4747.5247.3147.36380,245
7/20/201547.4747.6247.4347.49347,057
7/17/201547.4647.5547.3847.44238,578
7/16/201547.4347.5247.3547.48429,525
7/15/201547.4947.5447.2547.28561,759
7/14/201547.2647.5147.1747.421,125,760
7/13/201547.2647.4047.1447.231,247,590
7/10/201547.0547.2046.9347.12434,763
7/9/201546.9547.1146.6646.68731,784
7/8/201546.9347.0146.5046.64748,546
7/7/201547.1647.2546.5547.116,369,810
7/6/201547.1047.3247.0347.13673,117
7/2/201547.3447.5747.3347.40511,125
7/1/201547.4447.7647.3347.412,543,190
6/30/201547.6147.6747.4347.57945,090
6/29/201547.5547.7647.2847.291,341,510
6/26/201548.5348.5348.0248.07331,614
6/25/201548.6348.7348.4248.44316,655
6/24/201548.7848.7848.5048.56504,688
6/23/201548.7448.8048.6348.78320,852
6/22/201548.7449.0148.4248.66287,151
6/19/201548.6748.6748.4548.45295,011
6/18/201548.5948.7448.4048.67406,364
6/17/201548.4348.4748.2748.45255,328
6/16/201548.1748.3548.0948.33313,996
6/15/201548.2848.3348.1048.20738,857
6/12/201548.4748.4948.3148.45463,208
6/11/201548.5648.6848.4348.56377,995
6/10/201548.3548.6048.3048.591,003,670
6/9/201548.4348.5148.2948.41685,054
6/8/201548.7148.7948.3248.41535,533
6/5/201548.6648.8548.4948.83365,744
6/4/201548.9248.9948.7148.75587,657
6/3/201549.1649.1948.9849.03551,356
6/2/201549.1149.1848.8849.04986,031
6/1/201549.2149.2848.9549.211,606,250
5/29/201549.3249.3249.0849.21468,163
5/28/201549.2649.3149.1649.31348,992
5/27/201548.9749.2748.8149.25374,510
5/26/201549.0449.0948.7248.80608,647
5/22/201549.0749.1548.8849.04397,609
5/21/201548.8949.1548.8349.10549,466
5/20/201548.8648.9848.7748.83270,077
5/19/201548.9348.9648.7948.85356,480
5/18/201548.7748.9448.6948.88274,584
5/15/201548.6448.7948.4348.77288,589
5/14/201548.5248.7248.4048.72518,894
5/13/201548.5748.5948.1648.343,128,140
5/12/201548.4648.5948.2548.421,164,530
5/11/201548.5948.6848.4848.53373,077
5/8/201548.4648.6148.1148.59210,479
5/7/201548.0148.1547.9548.13867,312
5/6/201548.3048.3147.8047.951,822,540
5/5/201548.4648.5348.0048.001,416,460
5/4/201548.5948.6048.4248.511,042,920
5/1/201548.4248.5548.2948.55935,590
4/30/201548.5048.6248.2248.372,449,340
4/29/201548.5648.6948.4348.632,076,570
4/28/201548.6248.8248.4648.74690,697
4/27/201548.8248.8248.4648.46776,161
4/24/201548.8648.8648.6648.702,857,960
4/23/201548.5648.8348.5348.801,565,570
4/22/201548.4548.6548.3448.56278,681
4/21/201548.3948.5648.3448.43400,826
4/20/201548.2548.4748.1948.39442,111
4/17/201548.3548.3547.9848.08552,915
4/16/201548.4948.8348.3448.60433,795
4/15/201548.3748.6748.2248.61355,819
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!