$48.79 -0.25 (%) SPDR Conv Shs ETF - NYSEARCA

May. 26, 2015 | 11:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWB historical data

Date Open High Low Close Volume
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
4/14/201548.1848.3648.0948.213,111,450
4/13/201548.5748.6948.2748.27769,868
4/10/201548.5248.6248.4948.55913,232
4/9/201548.3248.5148.2048.47363,529
4/8/201548.2148.4148.1448.362,818,020
4/7/201548.2248.3548.1248.17279,729
4/6/201547.4048.2847.4048.28774,221
4/2/201547.6147.8447.5147.81299,271
4/1/201547.6447.6447.3947.51541,856
3/31/201547.8548.0547.7247.761,175,660
3/30/201547.8348.1747.8348.15824,877
3/27/201547.3147.6647.2847.63589,687
3/26/201547.5047.5247.1847.41360,203
3/25/201548.2848.2847.5247.611,148,450
3/24/201548.1948.3448.0848.14361,014
3/23/201548.3248.4248.1048.11703,571
3/20/201548.0648.3747.9948.37770,010
3/19/201547.8748.0547.7647.931,446,630
3/18/201547.2648.1647.1848.07262,763
3/17/201547.6547.7447.3447.64454,476
3/16/201547.4747.6247.3547.60803,067
3/13/201547.2747.3246.9747.24756,608
3/11/201546.8547.0646.7246.92722,400
3/10/201546.9047.1346.7646.76665,874
3/9/201547.5047.5047.1647.18572,869
3/6/201547.5547.7647.1747.20562,528
3/5/201547.7047.8947.6247.74830,614
3/4/201547.8347.8347.5247.612,764,350
3/3/201548.0048.0647.6847.83738,174
3/2/201548.0449.5247.8848.021,440,280
2/27/201548.0848.1247.8647.88482,178
2/26/201547.9948.2047.9047.95498,725
2/25/201548.0748.1947.9848.07371,258
2/24/201547.9648.2047.8948.12654,082
2/23/201548.2348.5047.8747.98318,044
2/20/201547.8048.2347.7048.22550,003
2/19/201547.7847.9347.6247.88525,023
2/18/201547.4348.0047.4347.711,018,050
2/17/201547.6947.8347.6047.721,381,710
2/13/201547.3047.7747.2547.691,791,720
2/12/201547.2347.4147.1247.37671,902
2/11/201547.1147.2646.8547.03331,672
2/10/201546.9647.1446.7547.12327,866
2/9/201546.9147.0746.7046.79898,983
2/6/201547.2247.2946.7746.93317,245
2/5/201546.8047.0546.7246.99509,622
2/4/201546.7846.9246.5946.66703,036
2/3/201546.4246.8546.4246.781,001,910
2/2/201546.0946.4745.8246.40746,827
1/30/201546.4046.6946.1446.22417,438
1/29/201546.5446.9046.3646.70466,055
1/28/201546.9847.1346.3946.40645,688
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center