$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
3/5/201449.7549.8049.5649.71612,983
3/4/201449.7049.7449.2149.69491,691
3/3/201449.0149.2548.8449.09434,114
2/28/201449.7449.7749.2049.42642,777
2/27/201449.3449.6549.3049.62338,489
2/26/201449.2749.4949.2049.26363,707
2/25/201449.1549.3549.1049.271,149,650
2/24/201448.9749.4448.9749.30679,479
2/21/201449.1549.3548.8349.05477,633
2/20/201448.8848.9948.6248.90344,241
2/19/201448.7848.9448.6148.671,571,090
2/18/201448.4448.8048.4048.771,077,870
2/14/201448.3048.4548.2248.34741,923
2/13/201447.7048.2647.6848.22383,196
2/12/201447.9048.0247.8547.91313,713
2/11/201447.5247.9347.4047.89927,107
2/10/201447.3047.5547.2647.43376,058
2/7/201447.3147.4947.0347.43328,680
2/6/201447.0347.2747.0347.03212,808
2/5/201447.1547.2446.5146.892,337,250
2/4/201446.5547.1546.5547.10344,992
2/3/201447.4547.5546.5746.63998,012
1/31/201447.3447.5847.2047.29259,364
1/30/201447.3547.8147.1647.57556,778
1/29/201447.1447.3946.8947.11928,702
1/28/201447.0847.4847.0647.39572,786
1/27/201447.3747.4046.7247.00510,334
1/24/201448.0048.1547.1347.211,353,120
1/23/201448.1848.2447.8048.00539,760
1/22/201448.2648.3248.0248.24373,573
1/21/201447.8848.0847.8048.05861,831
1/17/201447.7947.8747.6647.79462,242
1/16/201447.6747.7947.5047.73802,256
1/15/201447.6347.6947.2647.67353,031
1/14/201447.0347.3946.9347.34325,970
1/13/201447.2047.3446.8046.86362,131
1/10/201447.2147.2146.9747.14639,914
1/9/201447.0647.2046.8147.03362,080
1/8/201446.7547.1046.7546.98403,402
1/7/201446.5846.8346.5846.72378,317
1/6/201446.6546.7246.3446.49472,211
1/3/201446.7046.7846.4846.57257,994
1/2/201446.7746.9746.5046.60390,363
12/31/201346.7246.7546.6246.73171,683
12/30/201346.6446.6846.5146.62155,444
12/27/201346.6546.7146.4546.50415,353
12/26/201347.0447.1547.0347.12252,402
12/24/201346.8947.0446.7647.03166,582
12/23/201346.9446.9946.8146.97346,317
12/20/201346.5246.8146.3546.79588,702
12/19/201346.4446.5346.3046.39858,908
12/18/201346.2146.6145.9046.61280,274
12/17/201346.2846.2846.0446.22627,776
12/16/201346.0246.2345.9146.16313,816
12/13/201345.9146.0945.9045.91373,012
12/12/201346.0846.0845.7945.90409,111
12/11/201346.6046.6046.0146.071,026,700
12/10/201346.5446.6746.3546.47414,017
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
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center