$49.69 +0.18 (%) SPDR Conv Shs ETF - NYSEARCA

Dec. 19, 2014 | 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
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
9/3/201451.1751.1850.9050.98378,605
9/2/201451.0951.2150.9151.08881,926
8/29/201451.1451.2151.0051.15166,476
8/28/201451.0751.0950.8951.03252,555
8/27/201451.1051.1250.9551.01211,763
8/26/201451.0951.1050.9451.04333,532
8/25/201450.9251.0350.8651.02584,186
8/22/201450.7250.8750.5450.83183,910
8/21/201450.6950.8050.6350.78438,867
8/20/201450.2450.6750.2450.64335,366
8/19/201450.3050.4750.2750.42357,539
8/18/201450.2450.4950.1150.34286,419
8/15/201450.1750.2149.7750.07440,581
8/14/201449.9050.0149.7750.01354,540
8/13/201449.6649.9449.5549.82770,906
8/12/201449.6449.7449.3549.531,523,500
8/11/201449.6049.8149.5749.67957,978
8/8/201449.4149.4949.1649.45509,531
8/7/201449.4449.5849.0649.19474,801
8/6/201449.1349.5249.1349.39461,697
8/5/201449.4849.6349.0849.211,720,140
8/4/201449.4849.7249.3549.59585,209
8/1/201449.4849.7749.2449.49822,924
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center