$49.43 -0.08 (%) SPDR Conv Shs ETF - NYSEARCA

Dec. 19, 2014 | 10:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWB historical data

Date Open High Low Close Volume
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
3/18/201342.0842.1642.0042.02260,986
3/15/201342.3542.3842.2042.22226,200
3/14/201342.2642.4442.2642.3599,415
3/13/201342.2842.3942.2142.30179,351
3/12/201342.3242.3842.2342.27327,939
3/11/201342.2142.3742.1942.36361,334
3/8/201342.2542.3142.1142.28566,356
3/7/201342.0542.2542.0442.10245,057
3/6/201342.0242.1141.9042.07166,721
3/5/201341.5541.9741.5541.82680,645
3/4/201341.2841.5841.2741.46228,920
3/1/201341.3741.5841.2941.44329,972
2/28/201341.5041.6841.4641.59223,519
2/27/201341.3041.5841.2541.53213,372
2/26/201341.2041.3141.0441.23129,966
2/25/201341.4941.6141.0841.1087,646
2/22/201341.2941.4241.2541.39186,327
2/21/201341.3841.3841.0341.19230,595
2/20/201341.7641.7941.3141.33311,521
2/19/201341.6941.8341.6841.78122,106
2/15/201341.7741.7941.6041.65147,721
2/14/201341.6641.8141.5641.78123,703
2/13/201341.8041.8041.6241.68176,730
2/12/201341.7841.8241.6741.68516,235
2/11/201341.8041.8341.6441.73120,839
2/8/201341.7041.8041.6041.74234,491
2/7/201341.7441.7541.4641.68347,429
2/6/201341.5841.7441.5841.65289,973
2/5/201341.5541.7841.4741.51948,464
2/4/201341.5441.6541.3441.37255,737
2/1/201341.5741.7241.5741.69258,659
1/31/201341.5541.7041.4941.49187,552
1/30/201341.6941.7941.5841.60170,639
1/29/201341.6041.7541.5341.74392,805
1/28/201341.8641.8841.5541.67165,513
1/25/201341.8241.8241.6041.75235,589
1/24/201341.4041.6041.4041.55212,291
1/23/201341.4141.4541.3141.37290,237
1/22/201341.3041.4541.2941.39170,834
1/18/201341.2141.3341.1841.19193,729
1/17/201341.1941.3641.1241.33193,863
1/16/201341.2741.2741.0241.02262,186
1/15/201341.2041.3341.0841.27135,402
1/14/201341.1941.2441.0841.2295,037
1/11/201341.1941.2641.0341.21237,163
1/10/201341.2341.2541.0341.24177,167
1/9/201341.0041.1640.9841.05433,977
1/8/201340.9341.0240.8241.02126,385
1/7/201340.9140.9640.8040.96178,686
1/4/201340.8740.9840.8040.94353,344
1/3/201340.7140.9640.6540.72275,975
1/2/201340.6140.7140.4340.71232,043
12/31/201239.9640.3039.8340.30195,286
12/28/201239.9540.0539.8839.95168,352
12/27/201240.0040.2039.8040.07267,456
12/26/201240.3940.5240.3440.40121,779
12/24/201240.5540.5540.3040.4838,603
12/21/201240.2840.4940.1540.46141,556
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center