Quantcast

SPDR Barclays Capital Convertible Bond ETF Historical Stock Prices

(ETF)
CWB 
$52.33
*  
0.08
0.15%
Get CWB Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading CWB now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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 52.36 52.52 52.02 52.33 697,559
03/20/2019 52.43 52.52 52.02 52.33 698,742
03/19/2019 52.45 52.537 52.3 52.41 509,384
03/18/2019 52.28 52.45 52.1 52.29 426,806
03/15/2019 52.2 52.38 52.19 52.28 805,352
03/14/2019 52.17 52.22 52.055 52.13 643,034
03/13/2019 52.16 52.35 52.1169 52.15 530,615
03/12/2019 52.01 52.2989 51.9 52.07 1,851,107
03/11/2019 51.46 51.98 51.43 51.93 583,930
03/08/2019 50.92 51.33 50.82 51.33 1,233,024
03/07/2019 51.67 51.67 51.24 51.34 1,521,908
03/06/2019 52.13 52.13 51.67 51.72 557,157
03/05/2019 52.21 52.27 51.975 52.12 1,612,523
03/04/2019 52.48 52.67 51.8213 52.23 1,160,650
03/01/2019 52.41 52.565 52.2217 52.46 940,440
02/28/2019 52.36 52.4699 52.147 52.24 466,459
02/27/2019 52.25 52.5 52.125 52.48 515,449
02/26/2019 52.36 52.51 52.12 52.22 813,641
02/25/2019 52.36 52.52 52.3 52.37 1,071,832
02/22/2019 51.71 52.07 51.61 52.07 654,572
02/21/2019 51.63 51.71 51.36 51.48 1,054,290
02/20/2019 51.71 51.829 51.5301 51.63 633,394
02/19/2019 51.53 51.75 51.49 51.67 553,819
02/15/2019 51.61 51.6225 51.42 51.59 972,504
02/14/2019 51.25 51.44 51.185 51.4 2,307,730
02/13/2019 51.49 51.56 51.2864 51.42 740,753
02/12/2019 51.23 51.43 50.84 51.4 504,839
02/11/2019 51.09 51.17 50.57 50.99 2,298,301
02/08/2019 50.49 50.91 50.49 50.9 1,606,578
02/07/2019 51 51.01 50.43 50.77 1,074,727
02/06/2019 51.16 51.325 51.1 51.21 878,746
02/05/2019 50.83 51.11 50.78 51.02 763,800
02/04/2019 50.63 50.7876 50.455 50.78 700,138
02/01/2019 50.39 50.66 50.35 50.64 1,998,043
01/31/2019 50.13 50.545 50.0701 50.53 1,520,404
01/30/2019 49.63 50.11 49.53 50.09 2,102,987
01/29/2019 49.51 49.51 49.14 49.21 3,867,786
01/28/2019 49.29 49.4551 49.14 49.42 840,263
01/25/2019 49.55 49.72 49.3899 49.66 925,879
01/24/2019 48.9 49.305 48.83 49.3 1,128,079
01/23/2019 49.01 49.12 48.548 48.83 1,167,499
01/22/2019 49.15 49.35 48.621 48.82 900,057
01/18/2019 49.34 49.55 49.14 49.45 1,411,302
01/17/2019 48.74 49.322 48.7178 49.14 932,830
01/16/2019 48.95 48.99 48.74 48.78 1,782,643
01/15/2019 48.48 48.915 48.48 48.82 828,026
01/14/2019 48.6 48.6 48.35 48.45 1,105,322
01/11/2019 48.58 48.91 48.56 48.84 686,177
01/10/2019 48.38 48.77 48.27 48.74 1,010,662
01/09/2019 48.29 48.67 48.29 48.53 1,426,576
01/08/2019 48.1 48.23 47.61 48.12 1,081,795
01/07/2019 46.99 47.87 46.91 47.73 1,241,495
01/04/2019 46.46 47.165 46.4 47.07 2,243,877
01/03/2019 46.35 46.46 45.92 45.94 1,421,954
01/02/2019 46.24 46.815 46.24 46.77 1,597,678
12/31/2018 46.82 46.965 46.53 46.79 1,308,388
12/28/2018 46.62 47.01 46.4 46.64 1,415,118
12/27/2018 45.87 46.81 45.73 46.81 1,611,844
12/26/2018 45.47 46.38 45.13 46.35 1,984,305
12/24/2018 45.36 45.71 45.13 45.13 1,407,903
12/21/2018 46.44 46.6387 45.435 45.55 2,461,537
12/20/2018 46.54 46.96 45.79 46.31 5,993,704
*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?

Smart Portfolio