$45.49 +0.20 (%) SPDR Blmbrg Brc Shs ETF -

Dec. 6, 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
2/22/201640.5240.7140.4540.68650,082
2/19/201640.0640.3040.0640.22471,249
2/18/201640.1640.3940.1540.26799,149
2/17/201639.8240.3439.8240.32470,683
2/16/201639.3939.6939.3239.67536,306
2/12/201639.0339.2638.8339.24467,829
2/11/201638.7138.9838.5438.75827,411
2/10/201639.3339.5439.1139.12905,537
2/9/201638.9539.3538.9339.16804,936
2/8/201639.7539.8939.0539.282,050,700
2/5/201640.4940.4939.9840.07736,642
2/4/201640.3840.7840.3540.56783,553
2/3/201640.5740.7240.0740.551,805,080
2/2/201640.8940.8940.3840.45868,172
2/1/201640.6241.1640.6241.03829,579
1/29/201640.5541.0040.5540.98634,865
1/28/201640.7040.7440.3040.48606,146
1/27/201640.8140.9640.4040.52859,145
1/26/201640.5740.9440.5440.94780,876
1/25/201640.8040.9840.5040.501,304,020
1/22/201640.7440.9640.6640.89751,913
1/21/201640.3940.7140.1240.39960,686
1/20/201640.0840.4539.5540.221,741,220
1/19/201640.8841.1340.3440.491,801,470
1/15/201640.6540.8040.2740.581,617,000
1/14/201641.4541.5340.8141.36857,251
1/13/201641.9141.9240.9841.06915,415
1/12/201641.8141.9841.4741.76796,366
1/11/201641.8841.9841.3741.64850,197
1/8/201642.4442.5241.7641.761,412,270
1/7/201642.4442.5242.0142.081,407,420
1/6/201642.8642.9242.5742.756,563,060
1/5/201642.8342.9942.7342.951,470,260
1/4/201642.8142.9942.5442.891,781,210
12/31/201543.2143.4343.2143.281,443,990
12/30/201543.4643.6443.3243.381,505,520
12/29/201543.5743.5743.2443.491,291,360
12/28/201545.3045.5745.1745.36546,599
12/24/201545.4245.5545.3945.52298,960
12/23/201545.2545.5345.1445.52615,957
12/22/201545.1845.3844.9945.12989,275
12/21/201545.0145.1644.8945.121,016,170
12/18/201544.9345.1544.8344.86435,838
12/17/201545.6045.6045.1645.16590,760
12/16/201545.1145.5745.0945.52575,580
12/15/201544.8445.1644.8045.02719,354
12/14/201544.7344.8044.4144.661,012,860
12/11/201545.1145.1544.6544.682,726,720
12/10/201545.2545.5745.2545.43763,060
12/9/201545.3545.6645.1345.27514,179
12/8/201545.3845.5545.2845.47643,299
12/7/201545.7945.8145.4545.531,167,520
12/4/201545.5145.8945.5145.84736,185
12/3/201546.0346.1245.4545.525,690,380
12/2/201546.4546.5546.0146.07521,299
12/1/201546.1446.5046.0346.49731,675
11/30/201546.2046.3346.1646.17624,597
11/27/201546.1646.2246.0846.21145,995
11/25/201546.1146.1746.0446.13262,411
11/24/201545.9046.1345.8646.05568,494
11/23/201546.1846.2246.0146.07343,535
11/20/201546.1046.1846.0446.14630,548
11/19/201546.0146.1545.9445.97555,571
11/18/201545.7146.1445.5746.12714,430
11/17/201545.8845.9445.6245.69887,128
11/16/201545.5145.8545.4945.85845,784
11/13/201545.7745.7845.5445.55427,250
11/12/201546.0546.1245.8045.80509,036
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center