$49.97 +0.17 (%) SPDR Conv Shs ETF - NYSEARCA

Nov. 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
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
4/25/201238.9838.9838.5738.92187,348
4/24/201238.7338.7538.2538.68255,566
4/23/201238.6738.7238.4338.59229,678
4/20/201239.0439.0438.8538.90205,903
4/19/201238.8639.1538.7738.95298,205
4/18/201239.0039.0838.9138.91260,968
4/17/201239.0239.1838.8539.04162,367
4/16/201239.0539.1338.7538.90211,563
4/13/201238.8939.0838.8538.85243,307
4/12/201238.8839.1638.8839.12144,474
4/11/201238.8539.3738.7338.77232,566
4/10/201238.9039.1238.5638.56412,416
4/9/201239.1639.2738.9339.13313,309
4/5/201239.2339.4439.2239.36219,425
4/4/201239.6439.6439.3139.321,062,780
4/3/201239.8139.9639.7539.84958,213
4/2/201239.9340.0239.7739.92425,062
3/30/201239.8339.8739.3539.86268,259
3/29/201239.6539.7039.4239.63317,648
3/28/201239.9039.9039.5539.67581,410
3/27/201239.9139.9939.7639.84317,102
3/26/201239.8240.0039.7240.001,244,970
3/23/201239.6839.7439.5739.72208,406
3/22/201239.7439.8139.6239.7392,468
3/21/201239.8439.9639.6839.90143,856
3/20/201239.7339.8839.6039.85100,943
3/19/201239.7140.0039.7139.87108,553
3/16/201239.9339.9339.7339.8480,163
3/15/201239.8439.9939.7239.89280,860
3/14/201239.9440.3139.7639.81177,558
3/13/201239.5940.0139.5639.99270,931
3/12/201239.7139.7139.1539.49145,729
3/9/201239.5239.6839.4639.62106,648
3/8/201239.3039.4839.2739.46168,422
3/7/201239.1239.2239.0439.17139,084
3/6/201239.1839.1838.9438.98358,271
3/5/201239.6939.6939.3439.41559,024
3/2/201239.7339.7939.6639.70524,542
3/1/201239.6839.8439.6739.74751,664
2/29/201239.8439.8939.1539.74732,295
2/28/201239.6839.7639.6039.74462,681
2/27/201239.5039.6039.0139.51458,658
2/24/201239.6839.7439.5039.50381,244
2/23/201239.4439.6539.3639.61273,591
2/22/201239.6439.6439.3639.42230,871
2/21/201239.7639.8039.4939.60255,181
2/17/201239.6139.7639.5339.65362,898
2/16/201239.3039.7439.3039.72552,072
2/15/201239.5239.5739.2439.24329,444
2/14/201239.4839.5239.3339.49190,028
2/13/201239.5539.5939.3839.53317,831
2/10/201239.4739.4939.2239.36219,026
2/9/201239.5039.6939.4539.59209,597
  • Showing 601-700 of 1,257 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center