$48.18 -0.36 (%) SPDR Conv Shs ETF - NYSEARCA

Oct. 22, 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
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
7/31/201450.2150.2149.5949.63709,007
7/30/201450.3950.5950.2550.40497,569
7/29/201450.4950.5950.2450.28262,328
7/28/201450.3950.4950.1350.34283,913
7/25/201450.3150.4950.1850.34433,721
7/24/201450.4050.5950.3950.39152,336
7/23/201450.5350.5950.3150.36333,560
7/22/201450.3250.5450.3250.46211,867
7/21/201450.2650.3450.1050.16837,423
7/18/201449.9450.4449.9450.40442,766
7/17/201450.4650.5049.8049.84469,980
7/16/201450.4850.6150.4050.43735,146
7/15/201450.3950.5250.0350.331,190,400
7/14/201450.5050.5050.2050.37447,863
7/11/201450.2450.3250.1350.26292,833
7/10/201449.8150.3049.8150.221,362,260
7/9/201450.2550.6550.2550.56383,981
7/8/201450.5750.5949.9050.11604,896
7/7/201450.8050.8650.5050.57249,464
7/3/201450.9550.9950.6250.73362,325
7/2/201450.7550.8650.6550.78313,463
7/1/201450.6050.9450.5250.781,245,420
6/30/201450.3050.5550.3050.50566,060
6/27/201450.1250.3050.0250.27220,528
6/26/201450.2250.3050.0250.29245,122
6/25/201449.9850.3749.9650.34219,767
6/24/201450.2250.5050.0050.10244,657
6/20/201450.1750.3150.0150.20146,815
6/19/201450.0250.1049.9050.10215,221
6/18/201449.9550.0449.7450.04205,132
6/17/201449.6650.0449.5149.98323,931
6/16/201449.4149.7149.4149.68312,902
6/13/201449.6549.7049.4149.601,508,730
6/12/201449.6449.7149.4249.46209,757
6/11/201449.3849.7749.3649.67369,207
6/10/201449.5749.6249.4249.54527,171
6/9/201449.7249.7549.5149.57613,256
6/6/201449.7850.0049.6949.75374,683
6/5/201449.6849.7849.4249.69240,109
6/4/201449.3049.5449.2149.53422,586
6/3/201449.3449.4649.2649.43430,843
6/2/201449.3949.4549.1749.44526,770
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center