$48.86 -0.79 (%) SPDR Conv Shs ETF - NYSEARCA

Oct. 1, 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
12/9/201346.4746.6546.4646.54465,509
12/6/201346.3946.5446.2646.44265,594
12/5/201346.1546.3746.0646.22746,988
12/4/201346.1946.2945.9746.15986,795
12/3/201346.1246.6846.0946.19406,379
12/2/201346.7146.8046.3446.41451,556
11/29/201346.8446.8546.5046.71230,932
11/27/201346.5046.7046.4446.64276,185
11/26/201346.4046.5446.3146.35294,195
11/25/201346.7046.7046.4646.54534,401
11/22/201346.4846.6046.3046.59235,504
11/21/201346.2446.3646.0546.35382,398
11/20/201346.2046.3246.0046.10982,403
11/19/201346.2446.5246.0946.12936,060
11/18/201346.6346.6646.2646.28370,644
11/15/201346.5446.5846.3646.48244,823
11/14/201346.3546.4846.1846.47357,572
11/13/201345.5246.2845.5246.21127,317
11/12/201346.0746.1745.9546.12493,450
11/11/201346.0046.1245.9446.08255,783
11/8/201345.7945.9345.6045.93291,941
11/7/201346.2246.2245.5945.68566,116
11/6/201346.5446.5446.1946.26463,853
11/5/201346.1846.3946.1846.35359,908
11/4/201346.4446.4446.1346.39225,047
11/1/201346.2346.3246.0346.13464,213
10/31/201346.3746.4846.1846.33350,585
10/30/201346.3146.3746.1346.26390,639
10/29/201346.1446.3046.0246.29325,479
10/28/201346.2646.2746.0246.08465,492
10/25/201346.1246.3246.0446.17498,703
10/24/201346.0146.2246.0146.16264,209
10/23/201346.2246.4045.9346.01600,170
10/22/201346.1546.3145.9846.221,331,290
10/21/201346.1446.1545.9746.07439,752
10/18/201345.9546.1545.8546.09291,376
10/17/201345.6645.8545.5545.84586,882
10/16/201345.2445.6745.1745.59991,360
10/15/201345.3845.4545.1145.15227,869
10/14/201345.2045.4045.0045.40133,988
10/11/201345.1045.3445.0745.32317,226
10/10/201344.6345.1744.6145.111,182,490
10/9/201344.5744.8944.2944.58452,856
10/8/201345.1945.2144.6044.61756,377
10/7/201345.2845.3445.1545.19309,590
10/4/201345.0945.4345.0245.31389,981
10/3/201345.3445.3745.0445.05617,383
10/2/201345.3445.4045.2045.27325,340
10/1/201345.2145.3845.2045.34435,778
9/30/201345.2845.4545.1145.20367,515
9/27/201345.4845.5045.2145.37243,675
9/26/201345.3845.5645.3745.56275,266
9/25/201345.4445.5045.2945.38353,090
9/24/201345.3745.5345.2645.37640,409
9/23/201345.5645.6545.3645.39453,802
9/20/201345.7445.8045.6445.70375,949
9/19/201345.7645.9045.6745.771,202,950
9/18/201345.2845.8545.1545.82302,005
9/17/201345.1345.3945.1345.37257,879
9/16/201345.5245.6045.1845.23539,480
9/13/201345.1045.1945.0445.12364,746
9/12/201345.1445.1845.0145.05490,465
9/11/201345.1945.2544.9845.13457,561
9/10/201344.9545.1844.9545.11952,979
9/9/201344.6044.9144.6044.88481,592
9/6/201344.7044.8144.3444.70446,764
9/5/201344.5044.8544.5044.791,158,710
9/4/201344.1944.6144.1344.58398,559
9/3/201344.0044.2043.9544.11336,339
8/30/201344.1944.1944.0044.10371,722
8/29/201344.0944.1843.9944.12294,396
8/28/201343.8644.0543.7143.99236,866
8/27/201344.3444.3643.8543.86511,632
8/26/201344.4344.5744.3744.42177,117
8/23/201344.3744.4744.3044.42263,553
8/22/201343.9644.3143.9644.31276,200
8/21/201343.9944.1543.8743.96255,102
8/20/201343.8344.1043.7544.03808,698
8/19/201344.0244.1443.8143.82517,876
8/16/201344.0944.3144.0744.17212,658
8/15/201344.5844.6544.0744.17260,598
8/14/201344.8244.8244.6244.66276,009
8/13/201344.7844.8544.5844.78764,348
8/12/201344.7544.8444.7144.79545,192
8/9/201344.7044.8744.6844.84426,676
8/8/201344.6944.8744.5544.741,732,580
8/7/201344.7944.8044.5244.721,099,280
8/6/201344.7744.9044.6544.82933,520
8/5/201345.0545.1644.2144.601,061,860
8/2/201345.0945.1144.8845.08494,486
8/1/201344.6245.0944.6245.041,319,880
7/31/201344.7344.7944.4944.54510,895
7/30/201344.5044.6244.4744.57861,656
7/29/201344.6244.6944.4544.50195,562
7/26/201344.4744.6244.4144.62288,894
7/25/201344.3844.5544.2844.49496,805
7/24/201344.4044.5144.2644.29888,295
7/23/201344.3044.4944.3044.38580,715
7/22/201344.3644.4444.2144.37245,643
7/19/201344.1244.3544.0844.321,053,910
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center