$50.41 +0.33 (%) SPDR Conv Shs ETF - NYSEARCA

Sep. 16, 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
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
12/20/201240.5840.6440.4640.61136,775
12/19/201240.5540.6540.5040.57224,088
12/18/201240.1740.4640.1740.45185,021
12/17/201239.9940.1139.9240.07189,268
12/14/201240.0040.0439.9339.95130,895
12/13/201240.1040.2439.9440.06996,134
12/12/201240.0340.1439.9340.05210,547
12/11/201239.9440.0739.9040.04234,272
12/10/201239.8939.9039.8139.83191,514
12/7/201239.9439.9739.7639.94148,475
12/6/201239.8040.0039.7139.88373,053
12/5/201239.7040.0039.5639.95747,800
12/4/201239.6439.7839.4939.76195,608
12/3/201239.8639.9539.6939.74219,023
11/30/201239.8539.8739.7339.84264,062
11/29/201239.8139.9039.6439.82164,584
11/28/201239.5539.7739.3839.77165,613
11/27/201239.6439.7139.4939.50196,112
11/26/201239.5939.6839.5039.64144,596
11/23/201239.5739.7239.5439.65206,476
11/21/201239.4739.5139.3539.51113,023
11/20/201239.4539.4739.2639.41121,234
11/19/201239.2239.4139.2239.41251,808
11/16/201238.9139.0838.7839.0865,660
11/15/201238.9839.1038.7939.0192,670
11/14/201239.4539.4538.9138.95568,993
11/13/201239.3839.4939.3339.38257,160
11/12/201239.3539.5139.3439.40204,300
11/9/201239.3639.4639.2339.23210,579
11/8/201239.6239.7439.2739.35372,160
11/7/201239.8039.8039.3839.5499,389
11/6/201239.6939.9339.6939.8756,776
11/5/201239.7239.7839.5339.67618,754
11/2/201239.9039.9539.6139.70111,640
11/1/201239.5939.8839.5939.77213,327
10/31/201239.4339.8339.3639.5560,690
10/26/201239.5739.7239.3339.4360,760
10/25/201239.8339.8639.5039.57199,587
10/24/201239.7239.7939.5539.56109,242
10/23/201239.7339.7339.4139.63162,232
10/22/201239.8240.0039.5739.68204,997
10/19/201240.0440.0939.6939.74536,228
10/18/201240.0040.2039.9240.15960,245
10/17/201240.0140.1739.9140.13265,963
10/16/201239.9039.9939.8039.95224,892
10/15/201239.6839.8039.5739.78503,565
10/12/201239.5639.7839.5539.6865,996
10/11/201239.7239.7739.5139.63112,370
10/10/201239.6839.7839.5339.59134,647
10/9/201239.9539.9539.6139.65218,417
10/8/201239.9239.9739.7639.91110,293
10/5/201240.1840.1839.9139.95337,217
10/4/201239.9439.9939.7539.94150,089
10/3/201239.6839.8839.6139.83806,658
10/2/201239.5439.8039.2039.69329,928
10/1/201239.6439.6939.1139.49258,756
9/28/201239.5839.6439.4339.58148,038
9/27/201239.5039.6539.4739.59621,166
9/26/201239.6839.6839.1739.22272,016
9/25/201239.9639.9839.5639.58168,759
9/24/201239.9039.9439.8039.8073,315
9/21/201239.9740.0639.8839.94129,662
9/20/201239.9639.9639.8039.89246,128
9/19/201240.0040.0639.8240.03328,725
9/18/201239.9040.0439.7039.86369,034
9/17/201239.7940.0339.7939.81535,673
9/14/201239.6539.9239.6439.72172,094
9/13/201239.4239.6839.2539.60173,816
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center