Convertible Secs Barclays Capital SPDR (NY: CWB )

73.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 33.22 33.42 33.03 33.09 583,115 -0.34(-1.03%)
Jan 29, 2015 33.32 33.57 33.19 33.43 651,027 +0.21(+0.65%)
Jan 28, 2015 33.63 33.74 33.21 33.22 901,955 -0.36(-1.07%)
Jan 27, 2015 33.56 33.71 33.45 33.57 848,164 -0.18(-0.53%)
Jan 26, 2015 33.68 33.82 33.55 33.75 393,016 +0.11(+0.32%)
Jan 23, 2015 33.62 33.79 33.55 33.65 2,574,441 +0.01(+0.04%)
Jan 22, 2015 33.47 33.65 33.16 33.63 612,665 +0.32(+0.97%)
Jan 21, 2015 33.19 33.51 33.10 33.31 855,555 +0.04(+0.13%)
Jan 20, 2015 33.36 33.48 33.01 33.27 513,987 +0.04(+0.11%)
Jan 16, 2015 32.89 33.30 32.86 33.23 472,077 +0.30(+0.91%)
Jan 15, 2015 33.30 33.33 32.89 32.93 814,406 -0.29(-0.86%)
Jan 14, 2015 33.09 33.25 32.96 33.22 978,936 -0.01(-0.04%)
Jan 13, 2015 33.52 33.70 33.15 33.23 1,634,469 -0.09(-0.26%)
Jan 12, 2015 33.63 33.67 33.20 33.32 772,477 -0.24(-0.72%)
Jan 09, 2015 33.65 33.80 33.42 33.56 685,633 -0.14(-0.42%)
Jan 08, 2015 33.52 33.78 33.38 33.70 1,255,377 +0.32(+0.96%)
Jan 07, 2015 33.32 33.46 33.18 33.38 2,018,476 +0.29(+0.89%)
Jan 06, 2015 33.16 33.37 32.80 33.09 1,669,925 -0.08(-0.24%)
Jan 05, 2015 33.43 33.53 33.05 33.17 766,645 -0.42(-1.24%)
Jan 02, 2015 33.67 33.72 33.37 33.58 815,476 +0.01(+0.04%)
Dec 31, 2014 33.80 33.57 33.57 33.57 642,430 -0.20(-0.59%)
Dec 30, 2014 33.85 33.91 33.67 33.77 997,019 -0.12(-0.36%)
Dec 29, 2014 33.81 34.10 33.40 33.89 1,078,874 -1.67(-4.69%)
Dec 26, 2014 35.51 35.64 35.10 35.56 546,175 +0.09(+0.24%)
Dec 24, 2014 35.42 35.47 35.47 35.47 591,443 +0.02(+0.06%)
Dec 23, 2014 35.51 35.51 35.37 35.45 1,196,124 -0.09(-0.26%)
Dec 22, 2014 35.53 35.61 35.27 35.54 964,315 -0.03(-0.08%)
Dec 19, 2014 35.39 35.62 35.31 35.57 700,473 +0.13(+0.36%)
Dec 18, 2014 35.17 35.50 34.99 35.44 1,612,320 +0.49(+1.39%)
Dec 17, 2014 34.43 34.97 34.40 34.96 1,066,285 +0.54(+1.56%)
Dec 16, 2014 34.54 34.86 34.40 34.42 883,382 -0.19(-0.56%)
Dec 15, 2014 34.80 34.99 34.49 34.61 1,325,351 -0.06(-0.19%)
Dec 12, 2014 35.41 35.41 34.68 34.68 1,432,878 -0.41(-1.16%)
Dec 11, 2014 35.11 35.39 35.03 35.09 1,366,458 +0.10(+0.29%)
Dec 10, 2014 35.43 35.43 34.94 34.98 1,013,758 -0.53(-1.49%)
Dec 09, 2014 35.21 35.51 35.09 35.51 1,133,030 +0.14(+0.38%)
Dec 08, 2014 35.65 35.72 35.34 35.38 578,590 -0.37(-1.02%)
Dec 05, 2014 35.69 35.77 35.63 35.74 457,314 +0.04(+0.12%)
Dec 04, 2014 35.77 35.81 35.60 35.70 707,731 -0.01(-0.04%)
Dec 03, 2014 35.74 35.80 35.60 35.72 1,353,531 -0.02(-0.06%)
Dec 02, 2014 35.72 35.75 35.59 35.74 719,979 +0.11(+0.30%)
Dec 01, 2014 35.87 35.92 35.61 35.63 1,388,003 -0.39(-1.07%)
Nov 28, 2014 36.04 36.25 35.90 36.02 340,237 -0.14(-0.38%)
Nov 26, 2014 35.93 36.15 36.15 36.15 493,661 +0.19(+0.54%)
Nov 25, 2014 35.97 35.99 35.83 35.96 660,155 +0.06(+0.18%)
Nov 24, 2014 35.84 35.92 35.80 35.89 475,054 +0.12(+0.34%)
Nov 21, 2014 35.83 35.93 35.68 35.77 556,568 +0.12(+0.34%)
Nov 20, 2014 35.41 35.67 35.29 35.65 526,710 +0.09(+0.26%)
Nov 19, 2014 35.79 35.79 35.46 35.56 1,092,043 -0.22(-0.62%)
Nov 18, 2014 35.40 35.79 35.39 35.78 717,343 +0.46(+1.30%)
Nov 17, 2014 35.30 35.37 35.19 35.32 624,174 -0.06(-0.18%)
Nov 14, 2014 35.31 35.39 35.10 35.39 404,272 +0.10(+0.28%)
Nov 13, 2014 35.28 35.40 35.11 35.29 628,384 +0.02(+0.06%)
Nov 12, 2014 35.25 35.35 35.14 35.26 547,983 -0.01(-0.04%)
Nov 11, 2014 35.23 35.29 35.16 35.28 613,459 +0.01(+0.02%)
Nov 10, 2014 35.35 35.35 35.17 35.27 546,481 +0.01(+0.04%)
Nov 07, 2014 35.40 35.40 35.08 35.26 416,059 -0.08(-0.22%)
Nov 06, 2014 35.35 35.39 35.19 35.34 594,336 +0.03(+0.08%)
Nov 05, 2014 35.42 35.44 35.16 35.31 550,604 +0.06(+0.18%)
Nov 04, 2014 35.44 35.50 35.16 35.24 1,732,887 -0.28(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.