CWB - SPDR Bloomberg Barclays Convertible Securities ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201953.2953.3152.9353.1053.10437,300
Sep 19, 201953.2553.3853.1853.2253.22362,300
Sep 18, 201953.0653.2952.9153.2153.21588,900
Sep 17, 201953.2353.3253.1253.3053.30523,200
Sep 16, 201953.0053.3052.9053.2153.213,420,500
Sep 13, 201953.2453.2553.0453.1653.16968,100
Sep 12, 201953.2653.3753.1153.1653.16260,200
Sep 11, 201952.7053.0852.6453.0353.03369,000
Sep 10, 201952.6952.7152.4052.6852.68604,600
Sep 09, 201953.1053.2052.5752.7452.74241,700
Sep 06, 201952.8353.1052.8352.8952.89488,500
Sep 05, 201952.8852.9952.7352.8452.84844,400
Sep 04, 201952.7152.7152.5352.6752.67512,200
Sep 03, 201952.4852.5752.2652.3752.37477,000
Sep 03, 20190.085 Dividend
Aug 30, 201952.9252.9852.5752.6952.60479,200
Aug 29, 201952.7252.9252.6352.8152.72271,300
Aug 28, 201952.2852.4952.1452.4052.32341,700
Aug 27, 201952.5152.6752.1552.3552.27271,500
Aug 26, 201952.4852.4852.1452.3352.25293,400
Aug 23, 201952.6552.8551.9552.1852.10474,100
Aug 22, 201952.9352.9352.5552.7352.64258,000
Aug 21, 201952.9452.9452.7252.7852.69313,800
Aug 20, 201952.3652.7152.3652.7152.62317,300
Aug 19, 201952.7852.8152.5852.6252.54468,800
Aug 16, 201952.1952.4352.0752.4052.32415,700
Aug 15, 201952.0052.0751.7551.9951.91672,200
Aug 14, 201952.2152.3951.9351.9451.86839,600
Aug 13, 201952.3752.9752.0152.7952.70379,300
Aug 12, 201952.5552.6652.2752.3652.28477,500
Aug 09, 201952.7652.9952.6652.7952.70440,000
Aug 08, 201952.5053.0452.3253.0452.95836,700
Aug 07, 201951.8752.3951.7752.3252.24688,300
Aug 06, 201952.2252.2251.7852.0852.001,316,400
Aug 05, 201952.1852.3051.5551.8651.781,410,900
Aug 02, 201953.1353.1352.6352.8152.721,182,800
Aug 01, 201953.5953.9253.1053.3053.211,538,300
Aug 01, 20190.081 Dividend
Jul 31, 201953.9953.9953.3153.6353.46479,300
Jul 30, 201953.7854.0353.7853.9253.75778,400
Jul 29, 201954.1654.1653.6853.9853.81696,200
Jul 26, 201954.1354.1854.0554.1653.99476,800
Jul 25, 201954.1054.1553.8753.9353.76547,800
Jul 24, 201953.6354.2253.6354.1954.02472,000
Jul 23, 201953.7753.9353.5953.9353.76427,500
Jul 22, 201953.5753.7553.5653.6253.45245,800
Jul 19, 201953.8353.8353.5153.5653.39761,000
Jul 18, 201953.5953.7153.4153.6553.48417,400
Jul 17, 201953.6253.7253.4953.4953.32367,100
Jul 16, 201953.8153.8153.5653.6153.44649,800
Jul 15, 201953.9053.9053.6953.8253.65380,400
Jul 12, 201953.6753.7853.5553.7753.60696,300
Jul 11, 201953.7453.7553.4853.5953.42559,500
Jul 10, 201953.6553.8353.5353.6353.46499,500
Jul 09, 201953.2353.6053.1953.5553.38741,200
Jul 08, 201953.2853.3453.2153.2853.11451,000
Jul 05, 201953.1453.4553.0953.4353.26268,800
Jul 03, 201953.3253.4253.2653.3553.18470,700
Jul 02, 201953.1653.2553.0753.2553.08773,700
Jul 01, 201953.1853.3553.0553.1853.011,125,000
Jul 01, 20190.112 Dividend
Jun 28, 201952.7352.9452.7052.8752.59397,400
Jun 27, 201952.4852.7152.4652.6952.41338,000
Jun 26, 201952.3852.5752.3352.3852.11338,100
Jun 25, 201952.6752.7552.1952.1951.92769,500
Jun 24, 201952.7452.8752.5852.6152.33654,500
Jun 21, 201952.6352.8652.6152.6452.361,029,400
Jun 20, 201953.0553.0552.6052.8652.58647,300
Jun 19, 201952.4952.6952.3952.6852.40343,400
Jun 18, 201952.3552.6352.2752.4052.13828,600
Jun 17, 201951.9452.0751.9052.0051.73402,900
Jun 14, 201952.0152.1051.7851.8751.60373,200
Jun 13, 201952.1552.1552.0052.0951.82437,600
Jun 12, 201952.0452.0851.8751.9951.72624,000
Jun 11, 201952.4152.4751.8852.0451.77900,700
Jun 10, 201952.0552.3652.0552.1351.86963,100
Jun 07, 201951.6551.8751.6251.8051.53903,200
Jun 06, 201951.2951.5851.2551.4451.17789,600
Jun 05, 201951.3451.4050.9351.2150.941,996,500
Jun 04, 201950.6351.0450.5351.0350.761,048,900
Jun 03, 201950.5750.8450.2150.4250.161,870,500
Jun 03, 20190.079 Dividend
May 31, 201950.6050.8550.5450.5450.201,147,100
May 30, 201950.9551.1150.8351.0050.65956,300
May 29, 201950.8751.0150.7050.8450.49959,900
May 28, 201951.1651.4051.0251.0750.721,127,000
May 24, 201951.3851.6851.0851.1650.81666,500
May 23, 201951.3351.3350.9951.2150.861,931,700
May 22, 201951.6151.8051.5551.5551.20647,900
May 21, 201951.6051.8551.6051.7651.41404,800
May 20, 201951.5451.5651.2451.3450.99439,800
May 17, 201952.0352.3351.8951.9851.63491,500
May 16, 201952.1352.5852.1352.3451.98570,300
May 15, 201951.8352.3451.7752.1451.79482,700
May 14, 201951.7052.0551.6351.9651.61846,700
May 13, 201951.7951.9251.3951.3951.041,264,000
May 10, 201952.3652.8051.9352.4852.12950,800
May 09, 201952.2052.6051.8452.5252.161,251,700
May 08, 201952.6452.9052.4452.6152.25711,800
May 07, 201953.1153.1852.4952.7452.38809,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...