$46.11 -0.09 (%) SPDR Conv Shs ETF -

Aug. 30, 2016 | 10:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWB historical data

Date Open High Low Close Volume
11/11/201546.3246.3646.1346.19391,995
11/10/201546.2646.3746.1046.28429,505
11/9/201546.6446.7046.2346.351,208,300
11/6/201546.7346.7346.5046.72480,757
11/5/201546.9046.9046.6146.77965,163
11/4/201546.7846.9146.5946.844,370,170
11/3/201546.7746.9546.6546.84523,094
10/30/201546.5446.6446.4146.56385,162
10/29/201546.7546.7546.4446.491,018,790
10/28/201546.5846.7346.3446.69419,317
10/26/201546.6946.6946.4046.54997,779
10/23/201546.6346.6346.3746.541,450,970
10/22/201546.2146.4046.0846.28486,914
10/21/201546.4446.4645.9546.02451,243
10/20/201546.5346.6246.2346.41825,341
10/19/201546.3546.6146.3146.56523,486
10/16/201546.2046.4446.2046.40480,656
10/15/201546.0546.3045.9646.22718,017
10/14/201545.5146.0145.5145.86812,716
10/13/201545.8346.0445.5445.70844,081
10/12/201545.9846.0045.8145.95440,775
10/9/201545.8346.1245.8345.981,083,130
10/8/201545.7746.0245.5545.941,465,400
10/7/201545.7545.7845.3345.73824,104
10/6/201545.6045.6545.2445.50523,239
10/5/201545.3445.5845.2245.534,157,770
10/2/201544.2045.1444.1245.111,349,550
10/1/201544.6644.9644.1844.441,054,890
9/30/201544.4044.7644.3344.72625,802
9/29/201544.2144.3543.9244.081,591,750
9/28/201545.0245.0744.0644.091,006,120
9/25/201545.5645.6244.8845.05339,114
9/24/201545.1145.3044.8445.251,003,710
9/23/201545.5745.6345.2645.28514,448
9/22/201545.5545.7345.3245.51720,658
9/21/201546.0346.2245.8345.94399,324
9/18/201546.0046.2445.8845.97837,811
9/17/201546.4746.9046.2346.40819,793
9/16/201546.2946.4645.7146.45798,255
9/15/201545.8546.2045.3146.16305,300
9/14/201545.9745.9745.6545.84489,824
9/11/201545.7345.8945.6045.89350,838
9/10/201545.6545.9845.6445.80577,061
9/9/201546.3646.3645.6445.68819,794
9/8/201545.6046.0445.3545.972,151,080
9/4/201544.8245.6944.8245.19996,032
9/3/201545.5045.8644.3545.455,112,060
9/2/201545.2545.4445.1045.391,055,220
9/1/201545.2345.4244.7745.021,326,260
8/31/201545.9046.3245.7845.93708,926
8/28/201545.9446.2045.7046.07744,838
8/27/201545.3946.0245.2446.011,363,620
8/26/201544.8845.2944.4545.231,297,330
8/25/201545.3045.9244.4244.423,181,880
8/24/201544.7045.1131.0444.552,566,200
8/21/201545.4445.9545.3645.39937,352
8/20/201546.7346.7346.0346.03694,394
8/19/201546.8847.0046.6846.86401,653
8/18/201547.1947.3447.0347.09294,485
8/17/201546.9647.2846.9147.25287,164
8/14/201546.9947.1146.9047.08694,536
8/13/201547.1147.1847.0047.08342,416
8/12/201546.9547.2246.6547.17687,510
8/11/201547.4647.4647.0547.21704,450
8/10/201547.3147.6547.2347.601,360,340
8/7/201547.0747.2847.0347.19352,198
8/6/201547.7447.7447.1247.29526,034
8/5/201547.3747.8047.3747.593,635,540
8/4/201547.1847.3247.1247.231,141,880
8/3/201547.1147.2646.9747.10916,489
7/31/201547.2747.4247.2247.24353,066
7/30/201547.1347.3247.1047.23217,941
7/29/201546.9847.2346.9547.23327,413
7/28/201546.6347.1546.4546.98843,936
7/27/201546.4946.6846.4246.47998,793
7/24/201547.0247.0946.6646.67415,647
7/23/201547.0347.2347.0047.03621,982
7/22/201547.2147.2946.9947.05651,363
7/21/201547.4747.5247.3147.36380,245
7/20/201547.4747.6247.4347.49347,057
7/17/201547.4647.5547.3847.44238,578
7/16/201547.4347.5247.3547.48429,525
7/15/201547.4947.5447.2547.28561,759
7/14/201547.2647.5147.1747.421,125,760
7/13/201547.2647.4047.1447.231,247,590
7/10/201547.0547.2046.9347.12434,763
7/9/201546.9547.1146.6646.68731,784
7/8/201546.9347.0146.5046.64748,546
7/7/201547.1647.2546.5547.116,369,810
7/6/201547.1047.3247.0347.13673,117
7/2/201547.3447.5747.3347.40511,125
7/1/201547.4447.7647.3347.412,543,190
6/30/201547.6147.6747.4347.57945,090
6/29/201547.5547.7647.2847.291,341,510
6/26/201548.5348.5348.0248.07331,614
6/25/201548.6348.7348.4248.44316,655
6/24/201548.7848.7848.5048.56504,688
6/23/201548.7448.8048.6348.78320,852
6/22/201548.7449.0148.4248.66287,151
6/19/201548.6748.6748.4548.45295,011
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center