$45.80 0.00 (%) SPDR Blmbrg Brc Shs ETF -

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWB historical data

Date Open High Low Close Volume
2/19/201448.7848.9448.6148.671,571,090
2/18/201448.4448.8048.4048.771,077,870
2/14/201448.3048.4548.2248.34741,923
2/13/201447.7048.2647.6848.22383,196
2/12/201447.9048.0247.8547.91313,713
2/11/201447.5247.9347.4047.89927,107
2/10/201447.3047.5547.2647.43376,058
2/7/201447.3147.4947.0347.43328,680
2/6/201447.0347.2747.0347.03212,808
2/5/201447.1547.2446.5146.892,337,250
2/4/201446.5547.1546.5547.10344,992
2/3/201447.4547.5546.5746.63998,012
1/31/201447.3447.5847.2047.29259,364
1/30/201447.3547.8147.1647.57556,778
1/29/201447.1447.3946.8947.11928,702
1/28/201447.0847.4847.0647.39572,786
1/27/201447.3747.4046.7247.00510,334
1/24/201448.0048.1547.1347.211,353,120
1/23/201448.1848.2447.8048.00539,760
1/22/201448.2648.3248.0248.24373,573
1/21/201447.8848.0847.8048.05861,831
1/17/201447.7947.8747.6647.79462,242
1/16/201447.6747.7947.5047.73802,256
1/15/201447.6347.6947.2647.67353,031
1/14/201447.0347.3946.9347.34325,970
1/13/201447.2047.3446.8046.86362,131
1/10/201447.2147.2146.9747.14639,914
1/9/201447.0647.2046.8147.03362,080
1/8/201446.7547.1046.7546.98403,402
1/7/201446.5846.8346.5846.72378,317
1/6/201446.6546.7246.3446.49472,211
1/3/201446.7046.7846.4846.57257,994
1/2/201446.7746.9746.5046.60390,363
12/31/201346.7246.7546.6246.73171,683
12/30/201346.6446.6846.5146.62155,444
12/27/201346.6546.7146.4546.50415,353
12/26/201347.0447.1547.0347.12252,402
12/24/201346.8947.0446.7647.03166,582
12/23/201346.9446.9946.8146.97346,317
12/20/201346.5246.8146.3546.79588,702
12/19/201346.4446.5346.3046.39858,908
12/18/201346.2146.6145.9046.61280,274
12/17/201346.2846.2846.0446.22627,776
12/16/201346.0246.2345.9146.16313,816
12/13/201345.9146.0945.9045.91373,012
12/12/201346.0846.0845.7945.90409,111
12/11/201346.6046.6046.0146.071,026,700
12/10/201346.5446.6746.3546.47414,017
12/9/201346.4746.6546.4646.54465,509
12/6/201346.3946.5446.2646.44265,594
12/5/201346.1546.3746.0646.22746,988
12/4/201346.1946.2945.9746.15986,795
12/3/201346.1246.6846.0946.19406,379
12/2/201346.7146.8046.3446.41451,556
11/29/201346.8446.8546.5046.71230,932
11/27/201346.5046.7046.4446.64276,185
11/26/201346.4046.5446.3146.35294,195
11/25/201346.7046.7046.4646.54534,401
11/22/201346.4846.6046.3046.59235,504
11/21/201346.2446.3646.0546.35382,398
11/20/201346.2046.3246.0046.10982,403
11/19/201346.2446.5246.0946.12936,060
11/18/201346.6346.6646.2646.28370,644
11/15/201346.5446.5846.3646.48244,823
11/14/201346.3546.4846.1846.47357,572
11/13/201345.5246.2845.5246.21127,317
11/12/201346.0746.1745.9546.12493,450
11/11/201346.0046.1245.9446.08255,783
11/8/201345.7945.9345.6045.93291,941
11/7/201346.2246.2245.5945.68566,116
11/6/201346.5446.5446.1946.26463,853
11/5/201346.1846.3946.1846.35359,908
11/4/201346.4446.4446.1346.39225,047
11/1/201346.2346.3246.0346.13464,213
10/31/201346.3746.4846.1846.33350,585
10/30/201346.3146.3746.1346.26390,639
10/29/201346.1446.3046.0246.29325,479
10/28/201346.2646.2746.0246.08465,492
10/25/201346.1246.3246.0446.17498,703
10/24/201346.0146.2246.0146.16264,209
10/23/201346.2246.4045.9346.01600,170
10/22/201346.1546.3145.9846.221,331,290
10/21/201346.1446.1545.9746.07439,752
10/18/201345.9546.1545.8546.09291,376
10/17/201345.6645.8545.5545.84586,882
10/16/201345.2445.6745.1745.59991,360
10/15/201345.3845.4545.1145.15227,869
10/14/201345.2045.4045.0045.40133,988
10/11/201345.1045.3445.0745.32317,226
10/10/201344.6345.1744.6145.111,182,490
10/9/201344.5744.8944.2944.58452,856
10/8/201345.1945.2144.6044.61756,377
10/7/201345.2845.3445.1545.19309,590
10/4/201345.0945.4345.0245.31389,981
10/3/201345.3445.3745.0445.05617,383
10/2/201345.3445.4045.2045.27325,340
10/1/201345.2145.3845.2045.34435,778
9/30/201345.2845.4545.1145.20367,515
9/27/201345.4845.5045.2145.37243,675
9/26/201345.3845.5645.3745.56275,266
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center