$43.59 -0.01 (%) SPDR Conv Shs ETF -

May. 27, 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
3/18/201342.0842.1642.0042.02260,986
3/15/201342.3542.3842.2042.22226,200
3/14/201342.2642.4442.2642.3599,415
3/13/201342.2842.3942.2142.30179,351
3/12/201342.3242.3842.2342.27327,939
3/11/201342.2142.3742.1942.36361,334
3/8/201342.2542.3142.1142.28566,356
3/7/201342.0542.2542.0442.10245,057
3/6/201342.0242.1141.9042.07166,721
3/5/201341.5541.9741.5541.82680,645
3/4/201341.2841.5841.2741.46228,920
3/1/201341.3741.5841.2941.44329,972
2/28/201341.5041.6841.4641.59223,519
2/27/201341.3041.5841.2541.53213,372
2/26/201341.2041.3141.0441.23129,966
2/25/201341.4941.6141.0841.1087,646
2/22/201341.2941.4241.2541.39186,327
2/21/201341.3841.3841.0341.19230,595
2/20/201341.7641.7941.3141.33311,521
2/19/201341.6941.8341.6841.78122,106
2/15/201341.7741.7941.6041.65147,721
2/14/201341.6641.8141.5641.78123,703
2/13/201341.8041.8041.6241.68176,730
2/12/201341.7841.8241.6741.68516,235
2/11/201341.8041.8341.6441.73120,839
2/8/201341.7041.8041.6041.74234,491
2/7/201341.7441.7541.4641.68347,429
2/6/201341.5841.7441.5841.65289,973
2/5/201341.5541.7841.4741.51948,464
2/4/201341.5441.6541.3441.37255,737
2/1/201341.5741.7241.5741.69258,659
1/31/201341.5541.7041.4941.49187,552
1/30/201341.6941.7941.5841.60170,639
1/29/201341.6041.7541.5341.74392,805
1/28/201341.8641.8841.5541.67165,513
1/25/201341.8241.8241.6041.75235,589
1/24/201341.4041.6041.4041.55212,291
1/23/201341.4141.4541.3141.37290,237
1/22/201341.3041.4541.2941.39170,834
1/18/201341.2141.3341.1841.19193,729
1/17/201341.1941.3641.1241.33193,863
1/16/201341.2741.2741.0241.02262,186
1/15/201341.2041.3341.0841.27135,402
1/14/201341.1941.2441.0841.2295,037
1/11/201341.1941.2641.0341.21237,163
1/10/201341.2341.2541.0341.24177,167
1/9/201341.0041.1640.9841.05433,977
1/8/201340.9341.0240.8241.02126,385
1/7/201340.9140.9640.8040.96178,686
1/4/201340.8740.9840.8040.94353,344
1/3/201340.7140.9640.6540.72275,975
1/2/201340.6140.7140.4340.71232,043
12/31/201239.9640.3039.8340.30195,286
12/28/201239.9540.0539.8839.95168,352
12/27/201240.0040.2039.8040.07267,456
12/26/201240.3940.5240.3440.40121,779
12/24/201240.5540.5540.3040.4838,603
12/21/201240.2840.4940.1540.46141,556
12/20/201240.5840.6440.4640.61136,775
12/19/201240.5540.6540.5040.57224,088
12/18/201240.1740.4640.1740.45185,021
12/17/201239.9940.1139.9240.07189,268
12/14/201240.0040.0439.9339.95130,895
12/13/201240.1040.2439.9440.06996,134
12/12/201240.0340.1439.9340.05210,547
12/11/201239.9440.0739.9040.04234,272
12/10/201239.8939.9039.8139.83191,514
12/7/201239.9439.9739.7639.94148,475
12/6/201239.8040.0039.7139.88373,053
12/5/201239.7040.0039.5639.95747,800
12/4/201239.6439.7839.4939.76195,608
12/3/201239.8639.9539.6939.74219,023
11/30/201239.8539.8739.7339.84264,062
11/29/201239.8139.9039.6439.82164,584
11/28/201239.5539.7739.3839.77165,613
11/27/201239.6439.7139.4939.50196,112
11/26/201239.5939.6839.5039.64144,596
11/23/201239.5739.7239.5439.65206,476
11/21/201239.4739.5139.3539.51113,023
11/20/201239.4539.4739.2639.41121,234
11/19/201239.2239.4139.2239.41251,808
11/16/201238.9139.0838.7839.0865,660
11/15/201238.9839.1038.7939.0192,670
11/14/201239.4539.4538.9138.95568,993
11/13/201239.3839.4939.3339.38257,160
11/12/201239.3539.5139.3439.40204,300
11/9/201239.3639.4639.2339.23210,579
11/8/201239.6239.7439.2739.35372,160
11/7/201239.8039.8039.3839.5499,389
11/6/201239.6939.9339.6939.8756,776
11/5/201239.7239.7839.5339.67618,754
11/2/201239.9039.9539.6139.70111,640
11/1/201239.5939.8839.5939.77213,327
10/31/201239.4339.8339.3639.5560,690
10/26/201239.5739.7239.3339.4360,760
10/25/201239.8339.8639.5039.57199,587
10/24/201239.7239.7939.5539.56109,242
10/23/201239.7339.7339.4139.63162,232
10/22/201239.8240.0039.5739.68204,997
10/19/201240.0440.0939.6939.74536,228
Trading Center