$50.76 +0.25 (%) SPDR Conv Shs ETF - NYSEARCA

Sep. 18, 2014 | 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
9/17/201239.7940.0339.7939.81535,673
9/14/201239.6539.9239.6439.72172,094
9/13/201239.4239.6839.2539.60173,816
9/12/201239.4139.4239.2839.3469,218
9/11/201239.3339.4239.2339.26404,673
9/10/201239.2339.4239.2339.26134,403
9/7/201239.2139.3839.1339.28661,466
9/6/201238.8539.1738.8539.041,015,400
9/5/201238.7838.7938.5838.74154,079
9/4/201238.6438.8638.5238.80435,516
8/31/201238.6938.8938.5538.66146,541
8/30/201238.7538.8438.6038.6741,097
8/29/201238.8438.8938.6638.78193,161
8/28/201238.8838.9038.7638.7962,398
8/27/201239.0039.0838.7838.8768,433
8/24/201238.5938.8938.5438.88186,360
8/23/201238.8538.9038.7138.7555,055
8/22/201238.9238.9938.7938.9559,501
8/21/201238.9839.0938.8838.9262,968
8/20/201238.9638.9638.8038.91106,977
8/17/201238.8638.9838.7938.93134,438
8/16/201238.6238.8738.6238.8461,110
8/15/201238.5938.6438.4438.6453,515
8/14/201238.5638.6538.5138.57105,328
8/13/201238.6238.6338.4838.6050,150
8/10/201238.5138.6138.4138.6137,778
8/9/201238.2238.6037.2138.52119,227
8/8/201238.5238.5238.1638.44266,643
8/7/201238.4138.5938.4038.56267,584
8/6/201238.1238.3137.7638.26118,985
8/3/201237.8238.1537.8237.94334,002
8/2/201237.5037.9837.3237.82247,200
8/1/201237.9738.0337.7737.7789,203
7/31/201238.1138.1337.8637.86202,847
7/30/201238.1338.1637.9138.05106,192
7/27/201237.5538.1037.4538.06113,369
7/26/201237.3437.5437.3337.4678,054
7/25/201237.2537.3437.1837.2265,260
7/24/201237.4537.4537.1037.12140,922
7/23/201236.9937.4336.3937.4176,543
7/20/201237.5437.6637.5137.54351,487
7/19/201237.5537.7237.5537.69150,458
7/18/201237.2437.6337.2037.50446,993
7/17/201237.3837.4437.1137.3493,552
7/16/201237.2637.3237.1937.2781,973
7/13/201237.2137.3237.0537.3064,802
7/12/201237.1037.1036.8337.07172,455
7/11/201237.2637.3137.0737.1762,656
7/10/201237.5837.6037.1437.1894,281
7/9/201237.5037.5137.3337.4072,289
7/6/201237.6437.6437.3437.53389,642
7/5/201237.8037.8537.6537.66292,279
7/3/201237.5637.8737.5637.82269,489
7/2/201237.6237.6937.4437.53316,994
6/29/201237.2637.6237.2637.56151,924
6/28/201237.1837.1936.9637.1286,939
6/27/201237.1037.2837.1037.2433,354
6/26/201237.0937.1636.9037.0890,519
6/25/201237.1637.1636.8237.0254,735
6/22/201237.2437.3637.1037.3079,411
6/21/201237.6237.7537.1037.15135,084
6/20/201237.6237.6737.4237.5387,448
6/19/201237.3737.6237.3637.5798,299
6/18/201237.1737.3337.0837.28131,627
6/15/201236.9937.2236.9937.21177,493
6/14/201236.8336.9736.7236.93338,246
6/13/201236.8736.9236.5836.76723,763
6/12/201236.7736.8836.7136.85256,676
6/11/201236.9037.0336.6036.65167,527
6/8/201236.5337.0136.5336.90606,768
6/7/201236.9237.0036.0836.83289,955
6/6/201236.5836.8136.5536.76400,877
6/5/201236.2136.5736.2136.52403,765
6/4/201236.4336.4736.1236.29255,192
6/1/201236.5636.6436.2636.32419,780
5/31/201237.0537.2036.6336.91327,212
5/30/201237.0937.1036.9236.95155,761
5/29/201237.2237.3036.8537.15745,237
5/25/201236.7537.1036.7436.98803,567
5/24/201237.3537.3536.8336.96206,469
5/23/201236.7537.1536.4337.13223,253
5/22/201237.2037.2936.9237.14242,085
5/21/201236.9537.1036.6137.10217,097
5/18/201237.0637.1036.7136.85400,509
5/17/201237.2137.3236.9837.06350,105
5/16/201237.6837.6837.2537.31534,972
5/15/201237.6137.7437.3737.40511,448
5/14/201237.8437.9037.5137.60648,137
5/11/201237.8038.1537.8037.93129,619
5/10/201238.2538.2837.9938.02110,170
5/9/201238.0538.2137.7838.11254,705
5/8/201238.2538.3037.9238.10373,518
5/7/201238.2338.4538.2038.28464,536
5/4/201238.4138.4638.2238.28202,633
5/3/201238.8538.9038.5538.65206,566
5/2/201238.8038.9938.8038.95196,315
5/1/201238.9039.1538.8638.99176,882
4/30/201239.0239.0838.8538.92335,009
4/27/201238.9739.1638.8439.00233,778
4/26/201238.9339.1538.9339.11103,962
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center