$44.94 -0.13 (%) SPDR Blmbrg Brc Shs ETF -

Dec. 2, 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
7/12/201644.7844.9544.6944.90221,040
7/11/201644.3944.7244.3944.63505,597
7/8/201644.0544.3943.9944.36348,930
7/7/201643.9043.9943.7843.91279,877
7/6/201643.6443.8343.4943.82969,268
7/5/201643.6143.7343.4743.69529,945
7/1/201643.6343.8043.5343.69801,063
6/30/201643.4943.8543.4543.84446,300
6/29/201643.1343.5443.0143.53837,519
6/28/201642.6843.0842.5843.03564,948
6/27/201642.6942.9942.2942.43626,199
6/24/201643.0143.5842.9543.001,177,230
6/23/201644.0044.1043.7644.08924,776
6/22/201643.9043.9343.6243.67680,412
6/21/201643.9043.9443.7743.901,088,500
6/20/201643.8843.9843.7543.86497,689
6/17/201643.6943.6943.4943.52237,631
6/16/201643.5043.6843.3343.65261,804
6/15/201643.6243.7443.5543.57290,956
6/14/201643.5743.7243.4643.64170,853
6/13/201643.7543.9143.5743.58347,467
6/10/201643.9643.9843.6543.74304,145
6/9/201644.0544.1744.0344.15164,892
6/8/201644.1044.2044.0944.17437,312
6/7/201643.9644.1543.8944.10419,879
6/6/201643.8543.9543.7043.94795,981
6/3/201643.8243.8443.5943.702,109,710
6/2/201643.6843.8243.6143.77278,746
6/1/201643.6243.7543.5343.75767,561
5/31/201643.7743.8243.5943.73368,761
5/27/201643.7143.7143.4443.591,689,700
5/26/201643.6843.7543.5843.60577,323
5/25/201643.5943.6943.4143.67246,957
5/24/201643.1843.6343.1043.512,515,710
5/23/201643.0943.2343.0443.13356,641
5/20/201643.0843.2142.8743.15170,496
5/19/201642.9943.0942.6842.95312,255
5/18/201642.9543.2342.8543.04238,904
5/17/201643.1243.2842.9442.98266,662
5/16/201643.1343.3043.0143.20304,342
5/13/201643.0143.0642.8342.87780,149
5/12/201643.2643.2642.7642.93337,900
5/11/201643.0443.2342.9542.97314,602
5/10/201642.8643.2442.8143.24301,010
5/9/201642.7942.9142.7542.82238,531
5/6/201642.7142.8342.5842.80385,292
5/5/201642.9543.0142.7342.75778,753
5/4/201643.0043.0142.7742.821,996,460
5/3/201643.2843.3343.0343.13469,083
5/2/201643.4843.5643.2443.50438,348
4/29/201643.6143.6443.2343.44483,997
4/28/201643.8844.0343.6343.65397,395
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
Trading Center