$46.36 +0.17 (%) SPDR Conv Shs ETF -

Sep. 30, 2016 | 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
9/30/201646.2546.5046.1546.36847,484
9/29/201646.5046.5046.0546.19442,214
9/28/201646.4346.4646.1046.46317,952
9/27/201646.0746.3546.0546.35231,541
9/26/201646.2646.2846.0846.08442,438
9/23/201646.5146.5146.3146.31467,214
9/22/201646.2846.5046.2846.50436,437
9/21/201645.8046.1545.7246.13510,183
9/20/201645.8945.9345.6345.73672,512
9/19/201645.8345.9945.6045.72220,447
9/16/201645.5945.7345.5145.601,579,020
9/15/201645.2545.7945.2545.76391,784
9/14/201645.2645.5245.2245.33408,520
9/13/201645.4945.5245.0745.21522,943
9/12/201645.1545.7645.0645.70443,687
9/9/201645.9745.9745.2345.27642,783
9/8/201646.1546.2446.0346.13619,582
9/7/201646.1346.2546.0646.17422,366
9/6/201646.0146.2446.0146.102,363,450
9/2/201645.9146.1545.9146.04528,152
9/1/201645.8345.9145.6945.88707,559
8/31/201646.0946.0945.8546.01627,117
8/30/201646.2346.2846.0346.12458,114
8/29/201646.1546.2346.0846.20516,951
8/26/201646.1246.3445.9946.131,366,750
8/25/201646.1746.2246.0446.07888,821
8/24/201646.3446.4446.1746.242,224,030
8/23/201646.3946.4446.3346.34341,212
8/22/201646.0646.2546.0646.18293,204
8/19/201646.3146.3146.0546.19349,316
8/18/201646.1646.3146.1346.31545,762
8/17/201646.2446.3445.9546.17229,478
8/16/201646.4346.4446.1846.24423,373
8/15/201646.4046.5246.3346.42419,255
8/12/201645.9546.3445.9546.34813,444
8/11/201645.9346.0445.8345.98321,894
8/10/201645.9045.9045.6145.69419,031
8/9/201645.7245.8745.6245.80423,037
8/8/201645.7245.7245.5345.61508,717
8/5/201645.6045.6845.5245.64292,461
8/4/201645.3545.4845.2445.47469,076
8/3/201645.1545.3645.0745.3210,037,400
8/2/201645.4545.4544.9245.091,068,500
8/1/201645.5445.6045.2945.48689,034
7/29/201645.5145.6445.4045.641,039,980
7/28/201645.5845.6745.5045.61509,324
7/27/201645.6045.6645.3945.54308,834
7/26/201645.5045.6245.4345.62268,338
7/25/201645.4145.5445.3845.50309,720
7/22/201645.2545.5645.2045.54253,385
7/21/201645.4045.4145.2345.281,176,020
7/20/201645.0745.3744.9945.33669,862
7/19/201644.9645.1244.9645.00263,799
7/18/201645.0245.1544.9645.12831,046
7/15/201645.1845.1844.9845.01884,371
7/14/201645.1145.1745.0145.11779,306
7/13/201645.0445.0444.8544.91216,069
7/12/201644.7844.9544.6944.90221,040
7/11/201644.3944.7244.3944.63505,597
7/8/201644.0544.3943.9944.36348,930
7/7/201643.9043.9943.7843.91279,877
7/6/201643.6443.8343.4943.82969,268
7/5/201643.6143.7343.4743.69529,945
7/1/201643.6343.8043.5343.69801,063
6/30/201643.4943.8543.4543.84446,300
6/29/201643.1343.5443.0143.53837,519
6/28/201642.6843.0842.5843.03564,948
6/27/201642.6942.9942.2942.43626,199
6/24/201643.0143.5842.9543.001,177,230
6/23/201644.0044.1043.7644.08924,776
6/22/201643.9043.9343.6243.67680,412
6/21/201643.9043.9443.7743.901,088,500
6/20/201643.8843.9843.7543.86497,689
6/17/201643.6943.6943.4943.52237,631
6/16/201643.5043.6843.3343.65261,804
6/15/201643.6243.7443.5543.57290,956
6/14/201643.5743.7243.4643.64170,853
6/13/201643.7543.9143.5743.58347,467
6/10/201643.9643.9843.6543.74304,145
6/9/201644.0544.1744.0344.15164,892
6/8/201644.1044.2044.0944.17437,312
6/7/201643.9644.1543.8944.10419,879
6/6/201643.8543.9543.7043.94795,981
6/3/201643.8243.8443.5943.702,109,710
6/2/201643.6843.8243.6143.77278,746
6/1/201643.6243.7543.5343.75767,561
5/31/201643.7743.8243.5943.73368,761
5/27/201643.7143.7143.4443.591,689,700
5/26/201643.6843.7543.5843.60577,323
5/25/201643.5943.6943.4143.67246,957
5/24/201643.1843.6343.1043.512,515,710
5/23/201643.0943.2343.0443.13356,641
5/20/201643.0843.2142.8743.15170,496
5/19/201642.9943.0942.6842.95312,255
5/18/201642.9543.2342.8543.04238,904
5/17/201643.1243.2842.9442.98266,662
5/16/201643.1343.3043.0143.20304,342
5/13/201643.0143.0642.8342.87780,149
5/12/201643.2643.2642.7642.93337,900
5/11/201643.0443.2342.9542.97314,602
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center