$45.97 0.00 (%) SPDR Blmbrg Brc Shs ETF -

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWB historical data

Date Open High Low Close Volume
12/8/201645.8646.0645.7645.97668,424
12/7/201645.5145.8445.3845.80894,108
12/6/201645.3145.4945.2245.49727,784
12/5/201645.1745.4845.0545.295,654,200
12/2/201644.9145.0944.7544.941,105,340
12/1/201645.7545.8844.9845.071,344,680
11/30/201646.0546.1045.7345.80803,716
11/29/201645.9246.0245.7445.88496,060
11/28/201645.7745.9245.7345.80716,256
11/25/201645.7045.9545.5145.95178,906
11/23/201645.6145.7345.4945.73649,698
11/21/201645.6045.7045.5245.54471,669
11/18/201645.6745.7145.4045.43536,536
11/17/201645.3645.6545.3545.62644,737
11/16/201644.9645.4144.9345.41528,479
11/15/201644.5645.0744.5645.021,010,110
11/14/201644.8444.9344.5144.64608,758
11/11/201644.5644.9244.3744.901,356,360
11/10/201645.2845.3544.4744.611,504,220
11/9/201644.7545.1844.6245.11913,260
11/8/201644.8445.2144.7945.06749,844
11/7/201644.6344.9944.5844.92934,079
11/4/201644.3844.4644.2044.312,791,740
11/3/201644.8544.8544.2344.265,035,710
11/2/201645.2945.2944.7244.731,164,170
11/1/201645.5645.6345.0145.28761,593
10/31/201645.7945.8045.6445.68761,477
10/28/201645.9045.9645.6545.67434,724
10/27/201646.1546.1545.7645.76404,411
10/26/201646.0446.0845.8645.96302,743
10/25/201646.1746.2246.0246.11460,411
10/24/201646.1246.1646.0446.14354,197
10/21/201645.8745.9145.7245.88282,959
10/20/201645.8345.9645.6545.90589,512
10/19/201645.8645.8645.6045.801,657,250
10/18/201645.7245.8145.5845.75486,510
10/17/201645.4045.5745.3645.36805,397
10/14/201645.7445.8345.4745.47499,602
10/13/201645.4545.6745.1545.55460,348
10/12/201645.8045.8445.5145.65609,871
10/11/201646.1446.1445.6245.71633,404
10/10/201646.2446.3346.2146.29359,017
10/7/201646.2546.2845.8846.04444,551
10/6/201646.0246.2446.0146.24730,248
10/5/201646.2846.3346.1146.162,631,480
10/4/201646.3446.4346.0446.151,495,920
10/3/201646.1146.4346.1046.414,482,430
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center