$48.54 +0.81 (%) SPDR Conv Shs ETF - NYSEARCA

Oct. 21, 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
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
7/18/201344.0844.2644.0344.131,692,540
7/17/201343.9644.0643.8744.03191,807
7/16/201343.8344.0443.7643.81381,133
7/15/201344.0344.1043.8543.96340,556
7/12/201343.6543.8443.6343.84253,477
7/11/201343.2843.7343.2543.65625,278
7/10/201343.0643.1743.0043.08638,759
7/9/201342.8443.1142.7842.95756,460
7/8/201342.7942.9442.7242.73455,051
7/5/201342.7242.8142.4542.80857,847
7/3/201342.6242.7542.5342.74393,559
7/2/201342.5842.8742.5142.701,061,810
7/1/201342.6142.8842.5242.54794,859
6/28/201342.6442.7642.4342.681,170,460
6/27/201342.4542.6242.2742.56431,261
6/26/201342.1042.4342.0942.42221,887
6/25/201341.6141.9841.5041.85374,972
6/24/201341.5641.9541.2141.56745,909
6/21/201342.1042.2741.6541.92383,780
6/20/201342.6742.9442.0542.21383,361
6/19/201343.2243.2942.8342.84662,407
6/18/201343.1143.3342.9443.19340,177
6/17/201342.9343.2742.9243.05170,733
6/14/201343.0143.2042.9142.99134,389
6/13/201342.4743.0042.4142.96182,010
6/12/201342.9843.0942.4942.54318,023
6/11/201343.1243.1442.8142.931,482,010
6/10/201343.4343.4943.2343.25959,450
6/7/201343.2343.4242.9843.26186,182
6/6/201342.7443.0442.7042.99432,840
6/5/201343.4343.4542.8442.88542,120
6/4/201343.6543.7143.3343.41616,016
6/3/201343.8044.0343.4543.751,323,320
5/31/201344.1544.2243.7943.80215,432
5/30/201344.0644.2843.9544.21186,289
5/29/201344.2144.3043.9843.98198,489
5/28/201344.1744.3844.0944.12278,867
5/24/201344.0744.1743.9144.09150,987
5/23/201344.0844.2743.8644.25280,526
5/22/201344.6644.7944.2744.36570,293
5/21/201344.6044.6844.5044.59209,554
5/20/201344.4844.6644.4544.57370,138
5/17/201344.3544.5744.3544.54189,983
5/16/201344.4844.9044.3044.31357,981
5/15/201344.2744.5544.2144.43368,153
5/14/201343.9944.2143.9844.21160,350
5/13/201343.9544.0043.8543.90105,171
5/10/201343.8143.9943.7543.99488,348
5/9/201343.7543.8543.6643.79156,754
5/8/201343.6843.7843.6043.65192,560
5/7/201343.6943.7743.5443.591,232,600
5/6/201343.5743.6943.5443.68160,345
5/3/201343.1243.9043.1143.47322,575
5/2/201342.8043.1242.8043.05255,563
5/1/201342.9342.9442.6642.75292,003
4/30/201342.9443.0242.8443.01350,544
4/29/201342.8243.0042.8142.98115,673
4/26/201342.9242.9242.6742.84207,771
4/25/201342.5842.8742.5642.77142,505
4/24/201342.3542.6042.3042.55294,190
4/23/201342.1342.3642.0442.26381,865
4/22/201342.0242.1341.8442.02635,505
4/19/201341.9041.9841.7441.87209,770
4/18/201342.1342.1641.7641.78223,167
4/17/201342.2442.3541.9242.00251,888
4/16/201342.2342.3342.1042.17250,037
4/15/201342.4742.5042.0242.03181,270
4/12/201342.5742.6442.4542.62222,059
4/11/201342.5142.6342.3042.62175,674
4/10/201342.2642.4942.2242.36297,583
4/9/201342.0342.2542.0342.20207,970
4/8/201341.8342.0441.7441.93284,473
4/5/201341.5941.8741.5041.75239,309
4/4/201341.9641.9841.7841.87248,623
4/3/201342.3342.3641.7341.761,006,890
4/2/201342.2342.4342.1542.17483,136
4/1/201342.4442.4842.1742.23369,260
3/28/201342.3042.4842.3042.39284,661
3/27/201342.1142.2841.9242.15227,893
3/26/201342.1342.2942.0842.19270,799
3/25/201342.1942.2441.9642.01260,984
3/22/201342.1942.1942.0542.07106,764
3/21/201341.9842.1641.9242.07139,321
3/20/201342.0242.1141.9342.0080,968
3/19/201342.1042.1441.4741.85430,177
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center