$42.49 -0.51 (%) SPDR Conv Shs ETF -

Jun. 27, 2016 | 10:40 AM

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
4/15/201548.3748.6748.2248.61355,819
4/14/201548.1848.3648.0948.213,111,450
4/13/201548.5748.6948.2748.27769,868
4/10/201548.5248.6248.4948.55913,232
4/9/201548.3248.5148.2048.47363,529
4/8/201548.2148.4148.1448.362,818,020
4/7/201548.2248.3548.1248.17279,729
4/6/201547.4048.2847.4048.28774,221
4/2/201547.6147.8447.5147.81299,271
4/1/201547.6447.6447.3947.51541,856
3/31/201547.8548.0547.7247.761,175,660
3/30/201547.8348.1747.8348.15824,877
3/27/201547.3147.6647.2847.63589,687
3/26/201547.5047.5247.1847.41360,203
3/25/201548.2848.2847.5247.611,148,450
3/24/201548.1948.3448.0848.14361,014
3/23/201548.3248.4248.1048.11703,571
3/20/201548.0648.3747.9948.37770,010
3/19/201547.8748.0547.7647.931,446,630
3/18/201547.2648.1647.1848.07262,763
3/17/201547.6547.7447.3447.64454,476
3/16/201547.4747.6247.3547.60803,067
3/13/201547.2747.3246.9747.24756,608
3/11/201546.8547.0646.7246.92722,400
3/10/201546.9047.1346.7646.76665,874
3/9/201547.5047.5047.1647.18572,869
3/6/201547.5547.7647.1747.20562,528
3/5/201547.7047.8947.6247.74830,614
3/4/201547.8347.8347.5247.612,764,350
3/3/201548.0048.0647.6847.83738,174
3/2/201548.0449.5247.8848.021,440,280
2/27/201548.0848.1247.8647.88482,178
2/26/201547.9948.2047.9047.95498,725
2/25/201548.0748.1947.9848.07371,258
2/24/201547.9648.2047.8948.12654,082
2/23/201548.2348.5047.8747.98318,044
2/20/201547.8048.2347.7048.22550,003
2/19/201547.7847.9347.6247.88525,023
2/18/201547.4348.0047.4347.711,018,050
2/17/201547.6947.8347.6047.721,381,710
2/13/201547.3047.7747.2547.691,791,720
2/12/201547.2347.4147.1247.37671,902
2/11/201547.1147.2646.8547.03331,672
2/10/201546.9647.1446.7547.12327,866
2/9/201546.9147.0746.7046.79898,983
2/6/201547.2247.2946.7746.93317,245
2/5/201546.8047.0546.7246.99509,622
2/4/201546.7846.9246.5946.66703,036
2/3/201546.4246.8546.4246.781,001,910
2/2/201546.0946.4745.8246.40746,827
1/30/201546.4046.6946.1446.22417,438
1/29/201546.5446.9046.3646.70466,055
1/28/201546.9847.1346.3946.40645,688
1/27/201546.8847.0946.6146.90607,380
1/26/201547.0547.2546.8747.15281,351
1/23/201546.9647.2046.8647.001,842,980
1/22/201546.7547.0146.3246.98438,592
1/21/201546.3646.8146.2446.53612,471
1/20/201546.6046.7746.1146.47367,951
1/16/201545.9446.5245.9046.42337,949
1/15/201546.5246.5645.9446.00583,014
1/14/201546.2346.4546.0446.40700,797
1/13/201546.8247.0746.3046.421,170,080
1/12/201546.9847.0446.3746.54552,998
1/9/201547.0147.2246.6846.88490,828
1/8/201546.8347.1946.6347.08898,694
1/6/201546.3246.6245.8246.221,195,460
1/5/201546.7046.8446.1746.33548,823
1/2/201547.0447.1146.6146.91583,780
12/31/201447.2247.3546.8446.89459,898
12/30/201447.2947.3747.0447.17713,742
12/29/201447.2347.6346.6647.34772,340
12/26/201449.6149.7849.0349.67390,994
12/24/201449.4849.7549.3549.55423,563
12/23/201449.6149.7549.4149.52856,276
12/22/201449.6349.7549.2749.65690,330
12/19/201449.4449.7649.3249.69501,452
12/18/201449.1349.5948.8849.511,154,220
12/17/201448.1048.8548.0548.83763,328
12/16/201448.2548.7048.0548.08632,392
12/15/201448.6148.8848.1848.35948,787
12/12/201449.4749.4748.4448.441,025,760
12/11/201449.0549.4348.9449.01978,214
12/10/201449.4949.4948.8148.87725,725
12/9/201449.1949.6149.0249.61811,109
12/8/201449.8049.9049.3649.42414,199
12/5/201449.8549.9749.7749.93327,380
12/4/201449.9750.0349.7349.87506,648
12/3/201449.9350.0149.7449.89968,960
12/2/201449.8949.9449.7149.92515,416
12/1/201450.1050.1849.7449.77993,638
11/28/201450.3550.6450.1550.31243,568
11/26/201450.1950.5150.1950.50353,354
11/25/201450.2450.2850.0550.23472,589
11/24/201450.0650.1750.0150.14340,080
11/21/201450.0550.1949.8449.97398,434
11/20/201449.4749.8349.3049.80377,059
11/19/201450.0050.0049.5349.67781,767
11/19/201437.6938.0337.4638.03112,584
11/18/201449.4550.0049.4449.98513,529
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center