$49.69 +0.18 (%) SPDR Conv Shs ETF - NYSEARCA

Dec. 19, 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
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
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
  • Showing 501-600 of 1,257 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center