$46.50 +0.08 (%) SPDR Blmbrg Brc Shs ETF -

Jan. 20, 2017 | 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
4/1/201448.2448.6048.1048.58433,203
3/31/201448.0848.3948.0448.39600,776
3/28/201447.9148.1447.7647.93309,922
3/27/201448.1148.1447.6947.83645,431
3/26/201448.4448.5347.9747.98412,210
3/25/201448.4448.6148.2348.44401,281
3/24/201448.6148.9248.1348.41318,123
3/21/201449.0449.0548.6148.63269,077
3/20/201448.6949.0448.6948.95248,289
3/19/201449.1949.2448.6548.67726,985
3/18/201448.8549.2148.6449.10275,191
3/17/201448.7948.9448.5948.88326,967
3/14/201448.4648.6948.4148.55261,266
3/13/201449.2149.2248.5048.52733,202
3/12/201448.9649.1448.8048.99480,060
3/11/201449.1649.3248.9949.03378,441
3/10/201449.3149.3149.0049.14208,445
3/7/201449.6249.7349.1849.39529,463
3/6/201449.7349.8549.5149.57577,136
3/5/201449.7549.8049.5649.71612,983
3/4/201449.7049.7449.2149.69491,691
3/3/201449.0149.2548.8449.09434,114
2/28/201449.7449.7749.2049.42642,777
2/27/201449.3449.6549.3049.62338,489
2/26/201449.2749.4949.2049.26363,707
2/25/201449.1549.3549.1049.271,149,650
2/24/201448.9749.4448.9749.30679,479
2/21/201449.1549.3548.8349.05477,633
2/20/201448.8848.9948.6248.90344,241
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
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center