$49.38 -0.13 (%) SPDR Conv Shs ETF - NYSEARCA

Dec. 19, 2014 | 09:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWB historical data

Date Open High Low Close Volume
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
2/8/201239.8239.8239.3939.43482,862
2/7/201239.4739.6039.4239.45140,524
2/6/201239.5039.5539.3939.53327,696
2/3/201239.2339.6039.1839.571,038,430
2/2/201238.8939.0438.8138.95381,716
2/1/201238.5538.9038.5538.83283,628
1/31/201238.3738.5438.2838.42499,212
1/30/201238.3338.5738.1838.49151,648
1/27/201238.3838.5938.2638.55236,717
1/26/201238.7738.8538.3138.42225,281
1/25/201238.3238.5238.1138.51243,509
1/24/201238.1838.3338.1738.26172,559
1/23/201238.2538.3838.1038.25280,935
1/20/201238.1038.1837.9438.16122,982
1/19/201237.9738.2037.8938.10143,096
1/18/201237.6237.8837.4537.88171,437
1/17/201237.7237.7437.4837.56418,256
1/13/201237.6037.6037.3337.52153,962
1/12/201237.5937.6737.4937.61207,075
1/11/201237.2537.5537.1037.49119,592
1/10/201237.3237.3937.0937.24206,963
1/9/201237.1337.1537.0037.14188,728
1/6/201237.0937.1036.9037.02307,055
1/5/201236.7037.1036.5237.02598,037
1/4/201236.6436.8436.5536.79215,548
1/3/201236.4736.8136.4036.70429,664
12/30/201136.1836.2736.0536.17110,061
12/29/201136.0836.2335.9936.0998,776
12/28/201136.2836.3235.8436.02122,982
12/27/201136.9737.0736.8036.95124,002
12/23/201136.8536.9536.8036.93131,552
12/22/201136.5536.8036.4236.80114,156
12/21/201136.4036.5636.2736.42176,599
12/20/201136.2536.5236.1036.44238,779
12/19/201136.2536.3435.8935.99101,726
12/16/201136.3236.4536.1836.2880,042
12/15/201136.1936.4036.0736.24338,178
12/14/201136.2136.5436.0036.17111,037
12/13/201136.6936.8236.2436.44148,099
12/12/201136.7936.8636.4336.67319,768
12/9/201136.6237.0936.0337.09249,990
12/8/201137.2137.2236.6536.69485,710
12/7/201137.2537.2836.8837.21123,489
12/6/201137.3237.3936.9537.11102,417
12/5/201137.1437.3537.0437.20235,418
12/2/201136.9938.9436.7236.86363,399
12/1/201136.8636.9636.6036.78156,247
11/30/201136.5136.9436.3936.92143,050
11/29/201136.1736.2936.0236.06116,735
11/28/201136.3736.3936.1036.1495,197
11/25/201135.9836.0735.6835.8062,618
11/23/201136.4036.4035.7435.80507,164
11/22/201136.5536.6436.2036.331,009,140
11/21/201136.6136.6936.3336.61119,395
11/18/201137.1037.1136.7836.9092,700
11/17/201137.5037.7836.9037.00146,226
11/16/201137.6937.9937.5337.53713,079
11/15/201137.5537.9537.4737.77139,239
11/14/201137.5437.9437.5437.72166,026
11/11/201137.5937.9337.5937.8084,475
11/10/201137.5737.8537.3437.40215,195
11/9/201137.9637.9637.4037.43104,720
11/8/201138.0538.3537.9338.21117,609
11/7/201138.0338.1637.6738.02203,914
11/4/201137.5537.9937.5537.96271,706
11/3/201138.0438.0437.5437.87371,482
11/2/201137.7237.8437.4337.67204,251
11/1/201137.1838.0336.6737.42148,805
10/31/201138.2138.5438.0538.07228,641
10/28/201138.5038.6738.3438.67105,781
10/27/201138.4338.4837.9138.24159,619
10/26/201137.7938.0037.3537.59174,315
10/25/201137.9237.9237.3037.5062,851
10/24/201137.4737.8037.3737.75137,684
10/21/201136.8837.3036.8837.24128,325
10/20/201136.8936.9736.6136.7987,085
10/19/201137.1037.2236.6736.70101,123
10/18/201136.5537.2236.4037.00184,293
10/17/201136.8636.8636.0836.2180,518
10/14/201136.9536.9936.6836.7970,289
10/13/201136.1136.6336.1136.6299,477
10/12/201136.4136.7436.3336.40139,876
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center