Convertible Secs Barclays Capital SPDR (NY: CWB )

74.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 30.65 30.99 30.65 30.97 840,049 +0.38(+1.23%)
Jan 28, 2016 30.76 30.79 30.46 30.59 802,048 -0.03(-0.10%)
Jan 27, 2016 30.84 30.96 30.53 30.62 1,136,815 -0.32(-1.03%)
Jan 26, 2016 30.66 30.94 30.64 30.94 1,033,250 +0.33(+1.09%)
Jan 25, 2016 30.83 30.97 30.61 30.61 1,725,466 -0.29(-0.95%)
Jan 22, 2016 30.79 30.96 30.73 30.90 994,926 +0.38(+1.24%)
Jan 21, 2016 30.52 30.76 30.32 30.52 1,271,173 +0.13(+0.42%)
Jan 20, 2016 30.29 30.57 29.89 30.40 2,303,971 -0.20(-0.67%)
Jan 19, 2016 30.89 31.08 30.50 30.60 2,383,689 -0.07(-0.22%)
Jan 15, 2016 30.72 30.67 30.67 30.67 2,139,604 -0.59(-1.89%)
Jan 14, 2016 31.33 31.39 30.84 31.26 1,134,309 +0.23(+0.73%)
Jan 13, 2016 31.67 31.68 30.97 31.03 1,211,271 -0.53(-1.68%)
Jan 12, 2016 31.60 31.73 31.34 31.56 1,053,746 +0.09(+0.29%)
Jan 11, 2016 31.65 31.73 31.26 31.47 1,124,975 -0.09(-0.29%)
Jan 08, 2016 32.07 32.13 31.56 31.56 1,868,707 -0.24(-0.76%)
Jan 07, 2016 32.07 32.13 31.75 31.80 1,862,287 -0.51(-1.57%)
Jan 06, 2016 32.39 32.44 32.17 32.31 8,684,195 -0.15(-0.47%)
Jan 05, 2016 32.37 32.49 32.29 32.46 1,945,439 +0.05(+0.14%)
Jan 04, 2016 32.35 32.49 32.15 32.41 2,356,891 -0.29(-0.90%)
Dec 31, 2015 32.66 32.71 32.71 32.71 1,910,691 -0.08(-0.23%)
Dec 30, 2015 32.84 32.98 32.74 32.78 1,992,089 -0.08(-0.25%)
Dec 29, 2015 32.93 32.93 32.68 32.87 1,708,716 +0.19(+0.59%)
Dec 28, 2015 32.63 32.83 32.54 32.68 758,769 -0.12(-0.35%)
Dec 24, 2015 32.72 32.79 32.79 32.79 415,061 +0.00(+0.00%)
Dec 23, 2015 32.60 32.80 32.52 32.79 855,049 +0.29(+0.89%)
Dec 22, 2015 32.55 32.69 32.41 32.50 1,373,276 +0.00(+0.00%)
Dec 21, 2015 32.42 32.53 32.34 32.50 1,410,616 +0.19(+0.58%)
Dec 18, 2015 32.37 32.52 32.29 32.32 605,014 -0.22(-0.66%)
Dec 17, 2015 32.85 32.85 32.53 32.53 820,072 -0.26(-0.79%)
Dec 16, 2015 32.50 32.83 32.48 32.79 798,999 +0.36(+1.11%)
Dec 15, 2015 32.30 32.53 32.27 32.43 998,581 +0.26(+0.81%)
Dec 14, 2015 32.22 32.27 31.99 32.17 1,405,047 -0.01(-0.04%)
Dec 11, 2015 32.50 32.52 32.16 32.19 3,785,135 -0.54(-1.65%)
Dec 10, 2015 32.60 32.83 32.60 32.73 1,059,250 +0.12(+0.35%)
Dec 09, 2015 32.67 32.89 32.51 32.61 713,765 -0.14(-0.44%)
Dec 08, 2015 32.69 32.81 32.62 32.76 893,005 -0.04(-0.13%)
Dec 07, 2015 32.99 33.00 32.74 32.80 1,620,710 -0.22(-0.68%)
Dec 04, 2015 32.78 33.06 32.78 33.02 1,021,946 +0.23(+0.70%)
Dec 03, 2015 33.16 33.22 32.74 32.79 7,899,179 -0.40(-1.19%)
Dec 02, 2015 33.46 33.53 33.14 33.19 723,648 -0.30(-0.90%)
Dec 01, 2015 33.24 33.50 33.16 33.49 1,015,685 +0.34(+1.04%)
Nov 30, 2015 33.17 33.26 33.14 33.15 870,021 -0.03(-0.08%)
Nov 27, 2015 33.14 33.18 33.08 33.17 203,361 +0.05(+0.16%)
Nov 25, 2015 33.10 33.12 33.12 33.12 365,505 +0.06(+0.17%)
Nov 24, 2015 32.95 33.12 32.92 33.06 791,873 -0.01(-0.04%)
Nov 23, 2015 33.15 33.18 33.03 33.07 478,520 -0.05(-0.15%)
Nov 20, 2015 33.10 33.15 33.05 33.12 878,310 +0.12(+0.37%)
Nov 19, 2015 33.03 33.13 32.98 33.00 773,872 -0.11(-0.33%)
Nov 18, 2015 32.82 33.12 32.72 33.11 995,152 +0.31(+0.94%)
Nov 17, 2015 32.94 32.98 32.75 32.80 1,235,708 -0.11(-0.35%)
Nov 16, 2015 32.67 32.92 32.66 32.92 1,178,119 +0.22(+0.66%)
Nov 13, 2015 32.86 32.87 32.69 32.70 595,130 -0.18(-0.55%)
Nov 12, 2015 33.06 33.11 32.88 32.88 709,052 -0.28(-0.84%)
Nov 11, 2015 33.25 33.28 33.12 33.16 546,022 -0.06(-0.19%)
Nov 10, 2015 33.21 33.29 33.10 33.22 598,271 -0.05(-0.15%)
Nov 09, 2015 33.48 33.52 33.19 33.28 1,683,080 -0.27(-0.79%)
Nov 06, 2015 33.55 33.55 33.38 33.54 669,661 -0.04(-0.11%)
Nov 05, 2015 33.67 33.63 33.46 33.58 1,344,406 -0.05(-0.15%)
Nov 04, 2015 33.58 33.67 33.45 33.63 6,087,349 +0.00(+0.00%)
Nov 03, 2015 33.58 33.71 33.49 33.63 728,634 +0.04(+0.11%)
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.