$46.07 +0.06 (%) SPDR Conv Shs ETF - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWB historical data

Date Open High Low Close Volume
6/17/201449.6650.0449.5149.98323,931
6/16/201449.4149.7149.4149.68312,902
6/13/201449.6549.7049.4149.601,508,730
6/12/201449.6449.7149.4249.46209,757
6/11/201449.3849.7749.3649.67369,207
6/10/201449.5749.6249.4249.54527,171
6/9/201449.7249.7549.5149.57613,256
6/6/201449.7850.0049.6949.75374,683
6/5/201449.6849.7849.4249.69240,109
6/4/201449.3049.5449.2149.53422,586
6/3/201449.3449.4649.2649.43430,843
6/2/201449.3949.4549.1749.44526,770
5/30/201449.6149.6149.3749.46612,809
5/29/201449.5349.6749.2649.61641,001
5/28/201449.3349.5149.2149.441,679,790
5/27/201449.2549.3549.0449.31136,415
5/23/201448.9249.1248.8049.01178,095
5/22/201448.7448.9648.6348.93187,404
5/21/201448.5148.7748.4948.64511,157
5/20/201448.4348.6848.3048.34488,094
5/19/201448.2748.6748.2548.65236,977
5/16/201448.2948.3548.1048.29130,098
5/15/201448.4848.4847.9148.09351,660
5/13/201448.6548.7648.5148.64647,435
5/12/201448.1748.6148.1348.61239,557
5/8/201448.3048.5948.0548.07336,324
5/7/201448.4948.5748.0248.44370,866
5/6/201448.6048.6548.2648.34282,435
5/5/201448.5448.6848.2248.561,195,830
5/2/201448.5148.6148.3848.55404,644
5/1/201448.4248.7548.3048.47333,086
4/30/201448.1948.5548.1248.551,335,640
4/29/201447.9648.2747.9148.19194,750
4/28/201448.2248.2847.5647.95421,938
4/25/201448.5448.5748.0248.08324,530
4/24/201448.6548.7148.2548.65331,845
4/23/201448.4448.6448.4048.56252,101
4/22/201448.1248.6048.1048.50311,285
4/21/201447.9048.1747.8248.16196,503
4/17/201447.7447.9347.6247.87256,878
4/16/201447.6847.8347.4447.80572,080
4/15/201447.3947.5746.8047.44489,556
4/14/201447.4747.6447.1247.35193,868
4/11/201447.4847.7147.1247.26413,590
4/10/201448.3548.3547.2747.35719,690
4/9/201448.1148.3147.8148.251,256,550
4/8/201447.7748.0447.5147.881,540,070
4/7/201447.9748.2247.5547.79374,853
4/4/201448.8748.9248.0548.153,201,910
4/3/201448.5149.0348.5148.905,479,400
4/2/201448.5848.7648.3148.52329,142
4/1/201448.2448.6048.1048.58433,203
3/31/201448.0848.3948.0448.39600,776
3/28/201447.9148.1447.7647.93309,922
3/27/201448.1148.1447.6947.83645,431
3/26/201448.4448.5347.9747.98412,210
3/25/201448.4448.6148.2348.44401,281
3/24/201448.6148.9248.1348.41318,123
3/21/201449.0449.0548.6148.63269,077
3/20/201448.6949.0448.6948.95248,289
3/19/201449.1949.2448.6548.67726,985
3/18/201448.8549.2148.6449.10275,191
3/17/201448.7948.9448.5948.88326,967
3/14/201448.4648.6948.4148.55261,266
3/13/201449.2149.2248.5048.52733,202
3/12/201448.9649.1448.8048.99480,060
3/11/201449.1649.3248.9949.03378,441
3/10/201449.3149.3149.0049.14208,445
3/7/201449.6249.7349.1849.39529,463
3/6/201449.7349.8549.5149.57577,136
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
  • Showing 301-400 of 1,254 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!