$49.01 +0.36 (%) SPDR Conv Shs ETF - NYSEARCA

Oct. 24, 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
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
10/11/201136.2236.3936.1236.3764,973
10/10/201135.8036.3135.7736.31131,899
10/7/201135.7035.8835.3135.41154,016
10/6/201135.3035.6335.0635.5088,639
10/5/201135.0735.2534.7435.16539,689
10/4/201134.7535.0334.3334.95335,217
10/3/201135.0035.7734.9334.93225,867
9/30/201135.9036.1935.3235.63100,983
9/29/201136.6036.6135.8436.14268,244
9/28/201136.7136.9336.1236.1363,449
9/27/201136.8837.0436.4736.53115,653
9/26/201136.5836.5835.9836.36189,384
9/23/201136.2136.7635.9736.1577,012
9/22/201136.0136.4935.9536.12116,409
9/21/201137.3937.5936.9036.90230,432
9/20/201137.5737.7637.3937.39245,496
9/19/201137.2737.7137.0537.59108,857
9/16/201138.2438.2437.5837.64216,425
9/15/201137.9337.9937.4037.66189,317
9/14/201137.2037.4236.9037.27195,903
9/13/201137.2037.2036.7236.9944,136
9/12/201136.4137.0636.4136.99221,232
9/9/201137.4437.4436.8236.85126,409
9/8/201137.1737.9337.1737.501,686,450
9/7/201137.3537.6136.6337.43111,281
9/6/201136.5337.4036.5237.19473,405
9/2/201137.4237.4236.9137.0495,748
9/1/201138.0938.5037.4937.60197,993
8/31/201137.9238.0637.7037.96395,823
8/30/201137.7237.8237.2037.61103,438
8/29/201137.4737.7437.3037.6366,867
8/26/201136.6437.1236.4737.0784,275
8/25/201137.0237.2036.6036.6589,243
8/24/201136.5436.8735.7936.79177,306
8/23/201136.1736.7136.0036.64147,555
8/22/201136.6136.7836.1036.24305,805
8/19/201135.7736.5835.0035.99376,641
8/18/201136.9837.2835.5236.48559,191
8/17/201137.6937.9837.3637.48177,275
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center