SPDR Bloomberg Barclays Convertible Securities ETF Historical Stock Prices

(ETF)
CWB 
$45.49
*  
0.20
0.44%
Get CWB Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading CWB now


Community Rating:
View:    CWB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 45.22 45.49 45.22 45.49 727,784
12/06/2016 45.31 45.49 45.22 45.49 727,784
12/05/2016 45.17 45.48 45.05 45.29 5,654,201
12/02/2016 44.91 45.09 44.745 44.94 1,105,340
12/01/2016 45.75 45.88 44.984 45.07 1,344,676
11/30/2016 46.05 46.1 45.73 45.8 803,716
11/29/2016 45.92 46.02 45.74 45.88 496,060
11/28/2016 45.77 45.9199 45.73 45.8 716,256
11/25/2016 45.7 45.95 45.51 45.95 178,906
11/23/2016 45.61 45.73 45.49 45.73 649,698
11/22/2016 45.6 45.71 45.52 45.65 1,046,696
11/21/2016 45.6 45.701 45.515 45.54 471,669
11/18/2016 45.67 45.7068 45.4 45.43 536,536
11/17/2016 45.36 45.65 45.35 45.62 644,737
11/16/2016 44.96 45.41 44.9275 45.41 528,479
11/15/2016 44.56 45.07 44.56 45.02 1,010,114
11/14/2016 44.84 44.93 44.51 44.64 608,758
11/11/2016 44.56 44.92 44.3717 44.9 1,356,356
11/10/2016 45.28 45.35 44.47 44.61 1,504,218
11/09/2016 44.75 45.18 44.62 45.11 912,985
11/08/2016 44.84 45.21 44.79 45.06 749,844
11/07/2016 44.63 44.99 44.58 44.92 934,079
11/04/2016 44.38 44.46 44.2011 44.31 2,791,739
11/03/2016 44.85 44.85 44.23 44.26 5,035,713
11/02/2016 45.29 45.29 44.72 44.73 1,164,166
11/01/2016 45.56 45.6255 45.01 45.28 761,593
10/31/2016 45.79 45.8 45.641 45.68 761,477
10/28/2016 45.9 45.96 45.65 45.67 434,724
10/27/2016 46.15 46.15 45.76 45.76 404,411
10/26/2016 46.04 46.081 45.86 45.96 302,743
10/25/2016 46.17 46.22 46.02 46.11 460,411
10/24/2016 46.12 46.1594 46.0435 46.14 354,197
10/21/2016 45.87 45.9147 45.72 45.88 282,959
10/20/2016 45.83 45.96 45.65 45.9 589,512
10/19/2016 45.86 45.86 45.6 45.8 1,657,251
10/18/2016 45.72 45.809 45.58 45.75 486,510
10/17/2016 45.4 45.57 45.36 45.36 805,397
10/14/2016 45.74 45.83 45.47 45.47 499,602
10/13/2016 45.45 45.669 45.15 45.55 460,348
10/12/2016 45.8 45.84 45.51 45.65 609,871
10/11/2016 46.14 46.14 45.62 45.71 633,404
10/10/2016 46.24 46.33 46.2101 46.29 359,017
10/07/2016 46.25 46.277 45.88 46.04 444,551
10/06/2016 46.02 46.24 46.01 46.24 730,248
10/05/2016 46.28 46.325 46.11 46.16 2,631,481
10/04/2016 46.34 46.43 46.04 46.15 1,495,923
10/03/2016 46.11 46.425 46.1 46.41 4,482,432
09/30/2016 46.25 46.4999 46.145 46.36 847,484
09/29/2016 46.5 46.5 46.05 46.19 442,214
09/28/2016 46.43 46.46 46.1 46.46 317,952
09/27/2016 46.07 46.35 46.05 46.35 231,541
09/26/2016 46.26 46.28 46.08 46.08 442,438
09/23/2016 46.51 46.51 46.31 46.31 467,214
09/22/2016 46.28 46.5 46.28 46.5 436,437
09/21/2016 45.8 46.15 45.72 46.13 510,173
09/20/2016 45.89 45.93 45.63 45.73 672,512
09/19/2016 45.83 45.99 45.6 45.72 220,447
09/16/2016 45.59 45.7299 45.51 45.6 1,579,022
09/15/2016 45.25 45.79 45.25 45.76 391,784
09/14/2016 45.26 45.5199 45.22 45.33 408,520
09/13/2016 45.49 45.52 45.07 45.21 522,943
09/12/2016 45.15 45.76 45.06 45.7 443,687
09/09/2016 45.97 45.97 45.23 45.27 642,783
09/08/2016 46.15 46.24 46.03 46.13 619,582
09/07/2016 46.13 46.25 46.06 46.17 422,366
09/06/2016 46.01 46.24 46.01 46.1 2,362,978
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?