CWB - SPDR Bloomberg Barclays Convertible Securities ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201952.3552.6352.2752.4052.40828,600
Jun 17, 201951.9452.0751.9052.0052.00402,900
Jun 14, 201952.0152.1051.7851.8751.87373,200
Jun 13, 201952.1552.1552.0052.0952.09437,600
Jun 12, 201952.0452.0851.8751.9951.99624,000
Jun 11, 201952.4152.4751.8852.0452.04900,700
Jun 10, 201952.0552.3652.0552.1352.13963,100
Jun 07, 201951.6551.8751.6251.8051.80903,200
Jun 06, 201951.2951.5851.2551.4451.44789,600
Jun 05, 201951.3451.4050.9351.2151.211,996,500
Jun 04, 201950.6351.0450.5351.0351.031,048,900
Jun 03, 201950.5750.8450.2150.4250.421,870,500
Jun 03, 20190.079 Dividend
May 31, 201950.6050.8550.5450.5450.461,147,100
May 30, 201950.9551.1150.8351.0050.92956,300
May 29, 201950.8751.0150.7050.8450.76959,900
May 28, 201951.1651.4051.0251.0750.991,127,000
May 24, 201951.3851.6851.0851.1651.08666,500
May 23, 201951.3351.3350.9951.2151.131,931,700
May 22, 201951.6151.8051.5551.5551.47647,900
May 21, 201951.6051.8551.6051.7651.68404,800
May 20, 201951.5451.5651.2451.3451.26439,800
May 17, 201952.0352.3351.8951.9851.90491,500
May 16, 201952.1352.5852.1352.3452.26570,300
May 15, 201951.8352.3451.7752.1452.06482,700
May 14, 201951.7052.0551.6351.9651.88846,700
May 13, 201951.7951.9251.3951.3951.311,264,000
May 10, 201952.3652.8051.9352.4852.40950,800
May 09, 201952.2052.6051.8452.5252.441,251,700
May 08, 201952.6452.9052.4452.6152.53711,800
May 07, 201953.1153.1852.4952.7452.66809,800
May 06, 201953.0153.5052.9353.4353.35720,500
May 03, 201953.4853.8653.4253.8653.781,145,700
May 02, 201953.2553.5052.9753.3053.22814,000
May 01, 201953.5353.6653.2653.2853.201,258,600
May 01, 20190.068 Dividend
Apr 30, 201953.3753.5353.2053.5053.35413,600
Apr 29, 201953.3653.4953.3153.4453.29334,900
Apr 26, 201953.2353.3852.9853.3853.23368,900
Apr 25, 201953.2353.2852.9353.2253.07455,300
Apr 24, 201953.1953.3053.0853.1452.99416,500
Apr 23, 201952.8453.2552.8153.2153.06426,400
Apr 22, 201952.5952.9552.5552.9052.75704,100
Apr 18, 201952.9652.9652.6052.8552.70586,600
Apr 17, 201953.2753.2952.7252.8952.74737,700
Apr 16, 201953.1953.2852.9853.0652.91822,300
Apr 15, 201953.2653.2952.8953.0252.87572,300
Apr 12, 201953.2753.3653.1553.2653.11466,200
Apr 11, 201953.1953.1952.9653.1152.96391,200
Apr 10, 201952.9453.1552.8653.1553.00427,600
Apr 09, 201952.9152.9952.8052.8752.72711,300
Apr 08, 201952.9053.0652.7353.0652.91715,300
Apr 05, 201952.7252.9852.7152.9852.83513,200
Apr 04, 201952.7152.7652.3652.6552.50530,900
Apr 03, 201952.7152.9052.6352.6852.531,229,400
Apr 02, 201952.5452.5552.3452.5052.351,186,800
Apr 01, 201952.2952.4752.1852.4752.321,244,000
Apr 01, 20190.124 Dividend
Mar 29, 201952.0752.2651.9452.2551.98993,400
Mar 28, 201951.7251.9151.5651.8051.53546,600
Mar 27, 201952.0552.1351.4651.6551.38821,700
Mar 26, 201952.1652.2251.8752.0051.73957,300
Mar 25, 201952.0452.0751.6651.9451.671,550,900
Mar 22, 201952.7852.7852.0052.0051.73874,300
Mar 21, 201952.2752.9052.2152.8352.56456,800
Mar 20, 201952.4352.5252.0252.3352.06698,700
Mar 19, 201952.4552.5452.3052.4152.14509,400
Mar 18, 201952.2852.4552.1052.2952.02426,800
Mar 15, 201952.2052.3852.1952.2852.01805,400
Mar 14, 201952.1752.2252.0652.1351.86643,100
Mar 13, 201952.1652.3552.1252.1551.88530,600
Mar 12, 201952.0152.3051.9052.0751.801,851,100
Mar 11, 201951.4651.9851.4351.9351.66583,900
Mar 08, 201950.9251.3350.8251.3351.061,233,000
Mar 07, 201951.6751.6751.2451.3451.071,521,900
Mar 06, 201952.1352.1351.6751.7251.45557,200
Mar 05, 201952.2152.2751.9852.1251.851,612,500
Mar 04, 201952.4852.6751.8252.2351.961,160,700
Mar 01, 201952.4152.5752.2252.4652.19940,400
Mar 01, 20190.089 Dividend
Feb 28, 201952.3652.4752.1552.2451.88466,500
Feb 27, 201952.2552.5052.1352.4852.12515,400
Feb 26, 201952.3652.5152.1252.2251.86813,600
Feb 25, 201952.3652.5252.3052.3752.011,071,800
Feb 22, 201951.7152.0751.6152.0751.71654,600
Feb 21, 201951.6351.7151.3651.4851.131,054,300
Feb 20, 201951.7151.8351.5351.6351.27633,400
Feb 19, 201951.5351.7551.4951.6751.31553,800
Feb 15, 201951.6151.6251.4251.5951.23972,500
Feb 14, 201951.2551.4451.1951.4051.052,307,700
Feb 13, 201951.4951.5651.2951.4251.07740,800
Feb 12, 201951.2351.4350.8451.4051.05504,800
Feb 11, 201951.0951.1750.5750.9950.642,298,300
Feb 08, 201950.4950.9150.4950.9050.551,606,600
Feb 07, 201951.0051.0150.4350.7750.421,074,700
Feb 06, 201951.1651.3351.1051.2150.86878,700
Feb 05, 201950.8351.1150.7851.0250.67763,800
Feb 04, 201950.6350.7950.4650.7850.43700,100
Feb 01, 201950.3950.6650.3550.6450.291,998,000
Feb 01, 20190.071 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...