CWB - SPDR Bloomberg Barclays Convertible Securities ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201952.5952.9552.5552.9052.90704,100
Apr 18, 201952.9652.9652.6052.8552.85586,600
Apr 17, 201953.2753.2952.7252.8952.89737,700
Apr 16, 201953.1953.2852.9853.0653.06822,300
Apr 15, 201953.2653.2952.8953.0253.02572,300
Apr 12, 201953.2753.3653.1553.2653.26466,200
Apr 11, 201953.1953.1952.9653.1153.11391,200
Apr 10, 201952.9453.1552.8653.1553.15427,600
Apr 09, 201952.9152.9952.8052.8752.87711,300
Apr 08, 201952.9053.0652.7353.0653.06715,300
Apr 05, 201952.7252.9852.7152.9852.98513,200
Apr 04, 201952.7152.7652.3652.6552.65530,900
Apr 03, 201952.7152.9052.6352.6852.681,229,400
Apr 02, 201952.5452.5552.3452.5052.501,186,800
Apr 01, 201952.2952.4752.1852.4752.471,244,000
Apr 01, 20190.124 Dividend
Mar 29, 201952.0752.2651.9452.2552.13993,400
Mar 28, 201951.7251.9151.5651.8051.68546,600
Mar 27, 201952.0552.1351.4651.6551.53821,700
Mar 26, 201952.1652.2251.8752.0051.88957,300
Mar 25, 201952.0452.0751.6651.9451.821,550,900
Mar 22, 201952.7852.7852.0052.0051.88874,300
Mar 21, 201952.2752.9052.2152.8352.70456,800
Mar 20, 201952.4352.5252.0252.3352.21698,700
Mar 19, 201952.4552.5452.3052.4152.29509,400
Mar 18, 201952.2852.4552.1052.2952.17426,800
Mar 15, 201952.2052.3852.1952.2852.16805,400
Mar 14, 201952.1752.2252.0652.1352.01643,100
Mar 13, 201952.1652.3552.1252.1552.03530,600
Mar 12, 201952.0152.3051.9052.0751.951,851,100
Mar 11, 201951.4651.9851.4351.9351.81583,900
Mar 08, 201950.9251.3350.8251.3351.211,233,000
Mar 07, 201951.6751.6751.2451.3451.221,521,900
Mar 06, 201952.1352.1351.6751.7251.60557,200
Mar 05, 201952.2152.2751.9852.1252.001,612,500
Mar 04, 201952.4852.6751.8252.2352.111,160,700
Mar 01, 201952.4152.5752.2252.4652.34940,400
Mar 01, 20190.089 Dividend
Feb 28, 201952.3652.4752.1552.2452.03466,500
Feb 27, 201952.2552.5052.1352.4852.27515,400
Feb 26, 201952.3652.5152.1252.2252.01813,600
Feb 25, 201952.3652.5252.3052.3752.161,071,800
Feb 22, 201951.7152.0751.6152.0751.86654,600
Feb 21, 201951.6351.7151.3651.4851.271,054,300
Feb 20, 201951.7151.8351.5351.6351.42633,400
Feb 19, 201951.5351.7551.4951.6751.46553,800
Feb 15, 201951.6151.6251.4251.5951.38972,500
Feb 14, 201951.2551.4451.1951.4051.192,307,700
Feb 13, 201951.4951.5651.2951.4251.21740,800
Feb 12, 201951.2351.4350.8451.4051.19504,800
Feb 11, 201951.0951.1750.5750.9950.782,298,300
Feb 08, 201950.4950.9150.4950.9050.691,606,600
Feb 07, 201951.0051.0150.4350.7750.561,074,700
Feb 06, 201951.1651.3351.1051.2151.00878,700
Feb 05, 201950.8351.1150.7851.0250.81763,800
Feb 04, 201950.6350.7950.4650.7850.57700,100
Feb 01, 201950.3950.6650.3550.6450.431,998,000
Feb 01, 20190.071 Dividend
Jan 31, 201950.1350.5550.0750.5350.251,520,400
Jan 30, 201949.6350.1149.5350.0949.822,103,000
Jan 29, 201949.5149.5149.1449.2148.943,867,800
Jan 28, 201949.2949.4649.1449.4249.15840,300
Jan 25, 201949.5549.7249.3949.6649.39925,900
Jan 24, 201948.9049.3148.8349.3049.031,128,100
Jan 23, 201949.0149.1248.5548.8348.561,167,500
Jan 22, 201949.1549.3548.6248.8248.55900,100
Jan 18, 201949.3449.5549.1449.4549.181,411,300
Jan 17, 201948.7449.3248.7249.1448.87932,800
Jan 16, 201948.9548.9948.7448.7848.511,782,600
Jan 15, 201948.4848.9248.4848.8248.55828,000
Jan 14, 201948.6048.6048.3548.4548.181,105,300
Jan 11, 201948.5848.9148.5648.8448.57686,200
Jan 10, 201948.3848.7748.2748.7448.471,010,700
Jan 09, 201948.2948.6748.2948.5348.261,426,600
Jan 08, 201948.1048.2347.6148.1247.861,081,800
Jan 07, 201946.9947.8746.9147.7347.471,241,500
Jan 04, 201946.4647.1746.4047.0746.812,243,900
Jan 03, 201946.3546.4645.9245.9445.691,422,000
Jan 02, 201946.2446.8246.2446.7746.511,597,700
Dec 31, 201846.8246.9746.5346.7946.531,308,400
Dec 28, 201846.6247.0146.4046.6446.381,415,100
Dec 27, 201845.8746.8145.7346.8146.551,611,800
Dec 26, 201845.4746.3845.1346.3546.101,984,300
Dec 24, 201845.3645.7145.1345.1344.881,407,900
Dec 21, 201846.4446.6445.4445.5545.302,461,500
Dec 20, 201846.5446.9645.7946.3146.065,993,700
Dec 19, 201847.1947.6046.5846.7646.501,548,800
Dec 19, 20181.783 Dividend
Dec 18, 201849.5749.7048.9349.0647.021,832,600
Dec 17, 201849.8649.9549.0749.2147.16920,300
Dec 14, 201850.1350.4750.0050.0747.99894,300
Dec 13, 201850.7650.8850.3750.5248.421,180,100
Dec 12, 201850.7851.0050.6250.6448.531,056,600
Dec 11, 201850.5550.8150.2150.3948.291,532,500
Dec 10, 201850.0450.4049.7650.3248.232,022,400
Dec 07, 201850.9351.1150.1050.2548.161,622,300
Dec 06, 201850.3650.9950.1250.9948.871,496,300
Dec 04, 201851.7951.9650.9551.0348.911,453,300
Dec 03, 201851.9252.1051.7851.9949.831,084,600
Dec 03, 20180.088 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...