$43.65 -0.34 (%) SPDR Conv Shs ETF -

Apr. 28, 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
4/27/201643.7544.0143.6543.99275,827
4/26/201643.6643.8143.5743.76412,075
4/25/201643.6543.7243.5143.64429,868
4/22/201643.5843.7343.5043.72497,870
4/21/201643.8143.8143.5443.59352,684
4/20/201643.6543.8743.5543.73284,523
4/19/201643.5243.6043.3743.55405,297
4/18/201643.2443.5343.2043.53453,308
4/15/201643.3543.3743.2643.28291,407
4/14/201643.3743.4143.2543.33215,652
4/13/201643.2043.3843.1043.37613,627
4/12/201643.0043.1742.8643.16297,283
4/11/201643.1543.1942.8842.92275,858
4/8/201643.0243.1442.8842.99442,608
4/7/201642.9743.0842.7142.77390,701
4/6/201642.7943.0542.6943.04747,372
4/5/201642.8342.9042.5842.68680,092
4/4/201643.1943.2443.0743.07476,786
4/1/201643.0243.2542.8443.181,176,560
3/31/201643.2043.3543.1843.20442,825
3/30/201643.2943.3843.1243.28669,167
3/29/201642.6743.1342.5943.09402,640
3/28/201642.8642.9042.5342.851,294,190
3/24/201642.6543.2442.5542.79370,135
3/23/201643.0543.1142.7242.72423,292
3/22/201642.8943.0842.8143.00363,408
3/21/201642.8442.9642.7542.95460,830
3/18/201642.8243.0142.8242.94359,040
3/17/201642.5842.8642.5042.80480,158
3/16/201642.3542.6242.2542.61728,718
3/15/201642.4442.4442.2542.39370,220
3/14/201642.5042.6842.4842.64433,625
3/11/201642.3142.6442.3142.61313,046
3/10/201642.0642.2541.8342.09370,764
3/9/201641.9642.0341.8041.981,383,720
3/8/201642.1542.2241.8641.89537,508
3/7/201641.9042.3341.8942.22393,347
3/4/201641.8442.2341.8342.05468,703
3/3/201641.6241.8341.5441.815,878,580
3/2/201641.4241.7241.3641.721,120,620
3/1/201641.1841.5741.1141.55547,805
2/29/201641.4641.5041.2041.20358,553
2/26/201641.3941.4441.2541.35883,867
2/25/201640.9141.1640.7541.16454,783
2/24/201640.5040.8340.2140.83544,162
2/23/201640.6240.8140.4940.561,454,800
2/22/201640.5240.7140.4540.68650,082
2/19/201640.0640.3040.0640.22471,249
2/18/201640.1640.3940.1540.26799,149
2/17/201639.8240.3439.8240.32470,683
2/16/201639.3939.6939.3239.67536,306
2/12/201639.0339.2638.8339.24467,829
2/11/201638.7138.9838.5438.75827,411
2/10/201639.3339.5439.1139.12905,537
2/9/201638.9539.3538.9339.16804,936
2/8/201639.7539.8939.0539.282,050,700
2/5/201640.4940.4939.9840.07736,642
2/4/201640.3840.7840.3540.56783,553
2/3/201640.5740.7240.0740.551,805,080
2/2/201640.8940.8940.3840.45868,172
2/1/201640.6241.1640.6241.03829,579
1/29/201640.5541.0040.5540.98634,865
1/28/201640.7040.7440.3040.48606,146
1/27/201640.8140.9640.4040.52859,145
1/26/201640.5740.9440.5440.94780,876
1/25/201640.8040.9840.5040.501,304,020
1/22/201640.7440.9640.6640.89751,913
1/21/201640.3940.7140.1240.39960,686
1/20/201640.0840.4539.5540.221,741,220
1/19/201640.8841.1340.3440.491,801,470
1/15/201640.6540.8040.2740.581,617,000
1/14/201641.4541.5340.8141.36857,251
1/13/201641.9141.9240.9841.06915,415
1/12/201641.8141.9841.4741.76796,366
1/11/201641.8841.9841.3741.64850,197
1/8/201642.4442.5241.7641.761,412,270
1/7/201642.4442.5242.0142.081,407,420
1/6/201642.8642.9242.5742.756,563,060
1/5/201642.8342.9942.7342.951,470,260
1/4/201642.8142.9942.5442.891,781,210
12/31/201543.2143.4343.2143.281,443,990
12/30/201543.4643.6443.3243.381,505,520
12/29/201543.5743.5743.2443.491,291,360
12/28/201545.3045.5745.1745.36546,599
12/24/201545.4245.5545.3945.52298,960
12/23/201545.2545.5345.1445.52615,957
12/22/201545.1845.3844.9945.12989,275
12/21/201545.0145.1644.8945.121,016,170
12/18/201544.9345.1544.8344.86435,838
12/17/201545.6045.6045.1645.16590,760
12/16/201545.1145.5745.0945.52575,580
12/15/201544.8445.1644.8045.02719,354
12/14/201544.7344.8044.4144.661,012,860
12/11/201545.1145.1544.6544.682,726,720
12/10/201545.2545.5745.2545.43763,060
12/9/201545.3545.6645.1345.27514,179
12/8/201545.3845.5545.2845.47643,299
12/7/201545.7945.8145.4545.531,167,520
12/4/201545.5145.8945.5145.84736,185
12/3/201546.0346.1245.4545.525,690,380
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center