$46.90 -0.25 (%) SPDR Conv Shs ETF - NYSEARCA

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWB historical data

Date Open High Low Close Volume
1/27/201546.8847.0946.6146.90607,380
1/26/201547.0547.2546.8747.15281,351
1/23/201546.9647.2046.8647.001,842,980
1/22/201546.7547.0146.3246.98438,592
1/21/201546.3646.8146.2446.53612,471
1/20/201546.6046.7746.1146.47367,951
1/16/201545.9446.5245.9046.42337,949
1/15/201546.5246.5645.9446.00583,014
1/14/201546.2346.4546.0446.40700,797
1/13/201546.8247.0746.3046.421,170,080
1/12/201546.9847.0446.3746.54552,998
1/9/201547.0147.2246.6846.88490,828
1/8/201546.8347.1946.6347.08898,694
1/6/201546.3246.6245.8246.221,195,460
1/5/201546.7046.8446.1746.33548,823
1/2/201547.0447.1146.6146.91583,780
12/31/201447.2247.3546.8446.89459,898
12/30/201447.2947.3747.0447.17713,742
12/29/201447.2347.6346.6647.34772,340
12/26/201449.6149.7849.0349.67390,994
12/24/201449.4849.7549.3549.55423,563
12/23/201449.6149.7549.4149.52856,276
12/22/201449.6349.7549.2749.65690,330
12/19/201449.4449.7649.3249.69501,452
12/18/201449.1349.5948.8849.511,154,220
12/17/201448.1048.8548.0548.83763,328
12/16/201448.2548.7048.0548.08632,392
12/15/201448.6148.8848.1848.35948,787
12/12/201449.4749.4748.4448.441,025,760
12/11/201449.0549.4348.9449.01978,214
12/10/201449.4949.4948.8148.87725,725
12/9/201449.1949.6149.0249.61811,109
12/8/201449.8049.9049.3649.42414,199
12/5/201449.8549.9749.7749.93327,380
12/4/201449.9750.0349.7349.87506,648
12/3/201449.9350.0149.7449.89968,960
12/2/201449.8949.9449.7149.92515,416
12/1/201450.1050.1849.7449.77993,638
11/28/201450.3550.6450.1550.31243,568
11/26/201450.1950.5150.1950.50353,354
11/25/201450.2450.2850.0550.23472,589
11/24/201450.0650.1750.0150.14340,080
11/21/201450.0550.1949.8449.97398,434
11/20/201449.4749.8349.3049.80377,059
11/19/201450.0050.0049.5349.67781,767
11/19/201437.6938.0337.4638.03112,584
11/18/201449.4550.0049.4449.98513,529
11/17/201449.3149.4149.1649.34446,831
11/14/201449.3249.4349.0349.43289,409
11/13/201449.2849.4549.0449.29449,845
11/12/201449.2449.3849.0949.26392,288
11/11/201449.2149.3049.1249.28439,161
11/10/201449.3849.3849.1349.27391,213
11/7/201449.4549.4549.0049.25297,847
11/6/201449.3849.4449.1649.36425,471
11/5/201449.4849.5149.1249.32394,164
11/4/201449.5049.5949.1149.231,240,530
11/3/201449.7549.7949.5649.62580,570
10/31/201449.4649.8349.4649.80359,392
10/30/201449.0049.3948.8049.19991,751
10/29/201449.3349.3848.8849.15484,794
10/28/201449.0249.4448.8949.44308,083
10/27/201448.9249.0148.7248.89420,207
10/24/201448.7749.0548.6149.01560,585
10/23/201448.4748.9248.4748.65506,891
10/22/201448.3748.6248.1748.18852,027
10/21/201448.0348.5447.8348.54981,440
10/20/201447.2947.7747.2047.731,687,700
10/17/201447.0747.5947.0647.261,837,510
10/16/201445.9646.8445.8846.421,230,650
10/15/201446.0646.4745.4746.351,578,410
10/14/201446.6647.3346.2446.422,628,850
10/13/201447.4147.6246.5046.561,044,600
10/10/201448.2548.2747.1547.271,051,640
10/9/201448.9649.0648.1848.27344,451
10/8/201448.5849.1648.1849.151,299,680
10/7/201449.0249.1348.5148.631,182,540
10/6/201449.3249.3948.8949.03448,083
10/3/201449.0749.3248.6749.27881,992
10/2/201449.7649.7648.0448.831,099,280
10/1/201449.5349.5448.7648.861,956,600
9/30/201449.8049.9649.5749.65592,476
9/29/201449.6649.9949.5549.81207,420
9/26/201449.8550.1149.7249.98291,224
9/25/201450.2050.2949.5149.68410,972
9/24/201449.9850.5049.9750.41354,061
9/23/201450.0050.2449.9250.04502,420
9/22/201450.5550.5950.0950.16358,032
9/19/201450.8051.0950.3750.55317,300
9/18/201450.5550.8950.4750.76511,672
9/17/201450.4250.6950.3050.51572,783
9/16/201450.0350.5750.0250.41310,555
9/15/201450.4050.4749.9350.08739,889
9/12/201450.7250.7950.3750.451,103,340
9/11/201450.6550.8950.6250.80260,458
9/10/201450.8051.0150.6350.84313,856
9/9/201451.0251.0250.6950.75371,244
9/8/201450.9251.1050.7350.95350,211
9/5/201450.9351.0950.6751.09284,432
9/4/201450.9951.2650.7950.94688,728
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center