AMEX (SPDR Bloomberg Convertible Securities ETF) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
20:00:00 | 74.93 | 56,872 | 71.00 | 79.58 | 976,677 | 9146 | nyse | |||
18:30:00 | 74.93 | 56,872 | 71.00 | 79.58 | 976,677 | 9145 | nyse | |||
16:10:00 | 74.93 | 56,872 | 71.00 | 79.58 | 976,677 | 9144 | nyse | |||
16:06:40 | 73.93 | 1 | basket idx | Sell | 71.00 | 79.58 | 976,677 | 9143 | nyse | |
16:05:15 | 74.93 | 1 | basket idx | Sell | 71.00 | 79.58 | 976,676 | 9142 | nyse | |
16:05:14 | 74.93 | 1 | basket idx | Sell | 71.00 | 79.58 | 976,675 | 9141 | nyse | |
16:05:13 | 74.93 | 1 | basket idx | Sell | 71.00 | 79.58 | 976,674 | 9140 | nyse | |
16:05:13 | 74.93 | 1 | basket idx | Sell | 71.00 | 79.58 | 976,673 | 9139 | nyse | |
16:05:11 | 74.93 | 1 | basket idx | Sell | 71.00 | 79.58 | 976,672 | 9138 | nyse | |
16:05:10 | 74.93 | 1 | basket idx | Sell | 71.00 | 79.58 | 976,671 | 9137 | nyse | |
16:00:01 | 74.89 | 79 | 74.79 | 74.93 | 976,670 | 9136 | nyse | |||
16:00:00 | 74.93 | 56,872 | 74.85 | 74.93 | 976,670 | 9135 | nyse | |||
16:00:00 | 74.93 | 56,872 | Buy | 74.85 | 74.93 | 976,670 | 9134 | nyse | ||
15:59:59 | 74.89 | 5 | basket idx | 74.85 | 74.93 | 919,798 | 9133 | nyse | ||
15:59:59 | 74.89 | 79 | basket idx | 74.85 | 74.93 | 919,793 | 9132 | nyse | ||
15:59:59 | 74.86 | 95 | basket idx | Sell | 74.86 | 74.94 | 919,714 | 9131 | nyse | |
15:59:59 | 74.86 | 55 | basket idx | Sell | 74.86 | 74.94 | 919,619 | 9130 | nyse | |
15:59:58 | 74.89 | 135 | Sell | 74.86 | 74.94 | 919,564 | 9129 | nyse | ||
15:59:58 | 74.86 | 100 | Sell | 74.86 | 74.94 | 919,429 | 9128 | nyse | ||
15:59:58 | 74.86 | 65 | basket idx | Sell | 74.86 | 74.94 | 919,329 | 9127 | nyse | |
15:59:58 | 74.86 | 100 | Sell | 74.86 | 74.94 | 919,264 | 9126 | nyse | ||
15:59:58 | 74.88 | 100 | Sell | 74.86 | 74.94 | 919,164 | 9125 | nyse | ||
15:59:58 | 74.95 | 100 | 74.95 | 74.94 | 919,064 | 9124 | nyse | |||
15:59:58 | 74.95 | 372 | 74.95 | 74.94 | 918,964 | 9123 | nyse | |||
15:59:58 | 74.95 | 100 | 74.95 | 74.94 | 918,592 | 9122 | nyse | |||
15:59:58 | 74.95 | 100 | 74.95 | 74.94 | 918,492 | 9121 | nyse | |||
15:59:58 | 74.95 | 372 | 74.95 | 74.94 | 918,392 | 9120 | nyse | |||
15:59:58 | 74.95 | 100 | 74.95 | 74.94 | 918,020 | 9119 | nyse | |||
15:59:58 | 74.95 | 100 | 74.95 | 74.94 | 917,920 | 9118 | nyse | |||
15:59:58 | 74.95 | 372 | 74.95 | 74.94 | 917,820 | 9117 | nyse | |||
15:59:58 | 74.95 | 100 | 74.95 | 74.94 | 917,448 | 9116 | nyse | |||
15:59:58 | 74.95 | 100 | 74.95 | 74.94 | 917,348 | 9115 | nyse | |||
15:59:58 | 74.93 | 472 | Buy | 74.86 | 74.94 | 917,248 | 9114 | nyse | ||
15:59:58 | 74.95 | 100 | burst basket | Buy | 74.86 | 74.94 | 916,776 | 9113 | nyse | |
15:59:58 | 74.92 | 472 | burst basket | Buy | 74.86 | 74.94 | 916,676 | 9112 | nyse | |
15:59:58 | 74.92 | 13 | basket idx | Buy | 74.86 | 74.94 | 916,204 | 9111 | nyse | |
15:59:58 | 74.94 | 100 | burst basket | Buy | 74.86 | 74.94 | 916,191 | 9110 | nyse | |
15:59:58 | 74.93 | 100 | burst basket | Buy | 74.86 | 74.94 | 916,091 | 9109 | nyse | |
15:59:58 | 74.92 | 225 | burst basket | Buy | 74.86 | 74.94 | 915,991 | 9108 | nyse | |
15:59:57 | 74.88 | 41 | basket idx | Sell | 74.86 | 74.94 | 915,766 | 9107 | nyse | |
15:59:57 | 74.88 | 73 | basket idx | Sell | 74.86 | 74.94 | 915,725 | 9106 | nyse | |
15:59:55 | 74.88 | 98 | basket idx | Sell | 74.86 | 74.94 | 915,652 | 9105 | nyse | |
15:59:55 | 74.88 | 9 | basket idx | Sell | 74.90 | 74.94 | 915,554 | 9104 | nyse | |
15:59:55 | 74.90 | 100 | burst basket | Sell | 74.90 | 74.95 | 915,545 | 9103 | nyse | |
15:59:55 | 74.90 | 100 | burst basket | Sell | 74.90 | 74.95 | 915,445 | 9102 | nyse | |
15:59:55 | 74.90 | 100 | burst basket | Sell | 74.90 | 74.95 | 915,345 | 9101 | nyse | |
15:59:55 | 74.90 | 100 | burst basket | Sell | 74.90 | 74.95 | 915,245 | 9100 | nyse | |
15:59:55 | 74.90 | 100 | burst basket | Sell | 74.90 | 74.95 | 915,145 | 9099 | nyse | |
15:59:55 | 74.90 | 100 | burst basket | Sell | 74.90 | 74.95 | 915,045 | 9098 | nyse | |
15:59:55 | 74.90 | 100 | burst basket | Sell | 74.90 | 74.95 | 914,945 | 9097 | nyse | |
15:59:55 | 74.90 | 100 | burst basket | Sell | 74.90 | 74.95 | 914,845 | 9096 | nyse | |
15:59:55 | 74.90 | 100 | burst basket | Sell | 74.90 | 74.95 | 914,745 | 9095 | nyse | |
15:59:55 | 74.90 | 300 | burst basket | Sell | 74.90 | 74.95 | 914,645 | 9094 | nyse | |
15:59:55 | 74.90 | 75 | basket idx | Sell | 74.90 | 74.95 | 914,345 | 9093 | nyse | |
15:59:55 | 74.91 | 495 | burst basket | Sell | 74.90 | 74.95 | 914,270 | 9092 | nyse | |
15:59:55 | 74.90 | 26 | basket idx | Sell | 74.90 | 74.95 | 913,775 | 9091 | nyse | |
15:59:55 | 74.91 | 472 | burst basket | Sell | 74.90 | 74.95 | 913,749 | 9090 | nyse | |
15:59:54 | 74.95 | 449 | Buy | 74.91 | 74.95 | 913,277 | 9089 | nyse | ||
15:59:54 | 74.925 | 100 | Sell | 74.91 | 74.95 | 912,828 | 9088 | nyse | ||
15:59:54 | 74.93 | 116 | burst basket | 74.91 | 74.95 | 912,728 | 9087 | nyse | ||
15:59:54 | 74.935 | 100 | Buy | 74.91 | 74.95 | 912,612 | 9086 | nyse | ||
15:59:54 | 74.935 | 100 | Buy | 74.91 | 74.95 | 912,512 | 9085 | nyse | ||
15:59:54 | 74.935 | 100 | Buy | 74.91 | 74.95 | 912,412 | 9084 | nyse | ||
15:59:54 | 74.935 | 100 | Buy | 74.91 | 74.95 | 912,312 | 9083 | nyse | ||
15:59:54 | 74.935 | 100 | Buy | 74.91 | 74.95 | 912,212 | 9082 | nyse | ||
15:59:54 | 74.935 | 100 | Buy | 74.91 | 74.95 | 912,112 | 9081 | nyse | ||
15:59:54 | 74.935 | 100 | Buy | 74.91 | 74.95 | 912,012 | 9080 | nyse | ||
15:59:54 | 74.935 | 100 | Buy | 74.91 | 74.95 | 911,912 | 9079 | nyse | ||
15:59:54 | 74.91 | 39 | basket idx | Sell | 74.91 | 74.95 | 911,812 | 9078 | nyse | |
15:59:54 | 74.92 | 129 | burst basket | Sell | 74.91 | 74.95 | 911,773 | 9077 | nyse | |
15:59:54 | 74.92 | 88 | basket idx | Sell | 74.91 | 74.95 | 911,644 | 9076 | nyse | |
15:59:54 | 74.935 | 100 | burst basket | 74.91 | 74.96 | 911,556 | 9075 | nyse | ||
15:59:54 | 74.91 | 1,200 | burst basket | Sell | 74.91 | 74.96 | 911,456 | 9074 | nyse | |
15:59:54 | 74.91 | 30 | basket idx | Sell | 74.91 | 74.96 | 910,256 | 9073 | nyse | |
15:59:54 | 74.91 | 100 | burst basket | Sell | 74.91 | 74.96 | 910,226 | 9072 | nyse | |
15:59:54 | 74.91 | 75 | basket idx | Sell | 74.91 | 74.96 | 910,126 | 9071 | nyse | |
15:59:54 | 74.91 | 100 | burst basket | Sell | 74.91 | 74.96 | 910,051 | 9070 | nyse | |
15:59:54 | 74.92 | 129 | burst basket | Sell | 74.91 | 74.96 | 909,951 | 9069 | nyse | |
15:59:54 | 74.92 | 84 | basket idx | Sell | 74.91 | 74.96 | 909,822 | 9068 | nyse | |
15:59:54 | 74.95 | 417 | Buy | 74.91 | 74.96 | 909,738 | 9067 | nyse | ||
15:59:50 | 74.92 | 12 | basket idx | Sell | 74.91 | 74.96 | 909,321 | 9066 | nyse | |
15:59:50 | 74.935 | 1 | basket idx | 74.91 | 74.96 | 909,309 | 9065 | nyse | ||
15:59:45 | 74.935 | 50 | basket idx | 74.91 | 74.96 | 909,308 | 9064 | nyse | ||
15:59:45 | 74.935 | 100 | 74.91 | 74.96 | 909,258 | 9063 | nyse | |||
15:59:45 | 74.935 | 100 | 74.91 | 74.96 | 909,158 | 9062 | nyse | |||
15:59:45 | 74.935 | 100 | 74.91 | 74.96 | 909,058 | 9061 | nyse | |||
15:59:45 | 74.935 | 100 | 74.91 | 74.96 | 908,958 | 9060 | nyse | |||
15:59:45 | 74.91 | 536 | Sell | 74.91 | 74.96 | 908,858 | 9059 | nyse | ||
15:59:45 | 74.91 | 600 | Sell | 74.91 | 74.96 | 908,322 | 9058 | nyse | ||
15:59:45 | 74.91 | 400 | Sell | 74.91 | 74.96 | 907,722 | 9057 | nyse | ||
15:59:45 | 74.935 | 152 | 74.91 | 74.96 | 907,322 | 9056 | nyse | |||
15:59:45 | 74.935 | 100 | 74.91 | 74.96 | 907,170 | 9055 | nyse | |||
15:59:45 | 74.935 | 48 | basket idx | 74.91 | 74.96 | 907,070 | 9054 | nyse | ||
15:59:45 | 74.91 | 600 | Sell | 74.91 | 74.96 | 907,022 | 9053 | nyse | ||
15:59:45 | 74.935 | 1 | basket idx | 74.91 | 74.96 | 906,422 | 9052 | nyse | ||
15:59:45 | 74.935 | 36 | basket idx | 74.91 | 74.96 | 906,421 | 9051 | nyse | ||
15:59:45 | 74.935 | 263 | 74.91 | 74.96 | 906,385 | 9050 | nyse | |||
15:59:45 | 74.935 | 864 | 74.91 | 74.96 | 906,122 | 9049 | nyse | |||
15:59:45 | 74.935 | 200 | 74.91 | 74.96 | 905,258 | 9048 | nyse | |||
15:59:45 | 74.935 | 83 | basket idx | 74.91 | 74.96 | 905,058 | 9047 | nyse |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions