$48.54 +0.81 (%) SPDR Conv Shs ETF - NYSEARCA

Oct. 21, 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
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
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center