Convertible Secs Barclays Capital SPDR (NY: CWB )

73.04 -0.14 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.44 37.52 37.32 37.52 682,264 +0.02(+0.04%)
Jan 30, 2017 37.64 37.67 37.32 37.51 682,970 -0.22(-0.59%)
Jan 27, 2017 37.65 37.74 37.60 37.73 460,006 +0.11(+0.30%)
Jan 26, 2017 37.72 37.80 37.57 37.62 996,219 -0.13(-0.34%)
Jan 25, 2017 37.62 37.75 37.60 37.75 1,077,663 +0.23(+0.62%)
Jan 24, 2017 37.27 37.54 37.27 37.51 748,824 +0.31(+0.84%)
Jan 23, 2017 37.12 37.24 37.00 37.20 687,947 +0.05(+0.13%)
Jan 20, 2017 37.15 37.24 37.05 37.16 525,381 +0.06(+0.17%)
Jan 19, 2017 37.09 37.18 36.99 37.09 820,048 -0.02(-0.04%)
Jan 18, 2017 36.96 37.12 36.92 37.11 571,773 +0.13(+0.35%)
Jan 17, 2017 37.02 37.07 36.90 36.98 833,240 -0.12(-0.32%)
Jan 13, 2017 37.10 37.10 37.10 0 +0.09(+0.24%)
Jan 12, 2017 37.15 37.15 36.84 37.01 1,108,049 -0.14(-0.37%)
Jan 11, 2017 37.02 37.16 36.97 37.15 1,862,817 +0.10(+0.28%)
Jan 10, 2017 36.99 37.19 36.99 37.04 961,724 -0.04(-0.11%)
Jan 09, 2017 36.94 37.18 36.92 37.08 1,192,222 +0.14(+0.37%)
Jan 06, 2017 36.81 37.00 36.80 36.95 1,217,183 +0.11(+0.30%)
Jan 05, 2017 36.74 36.89 36.70 36.84 1,668,511 +0.05(+0.13%)
Jan 04, 2017 36.41 36.80 36.41 36.79 2,364,565 +0.36(+0.99%)
Jan 03, 2017 36.58 37.04 36.31 36.43 5,819,081 -0.05(-0.13%)
Dec 30, 2016 36.48 36.48 36.48 0 -0.18(-0.50%)
Dec 29, 2016 36.57 36.70 36.46 36.66 683,236 +0.06(+0.17%)
Dec 28, 2016 37.08 37.08 36.56 36.60 1,047,936 -0.39(-1.04%)
Dec 27, 2016 36.77 36.98 36.71 36.98 626,610 +0.26(+0.71%)
Dec 23, 2016 36.72 36.72 36.72 0 +0.21(+0.56%)
Dec 22, 2016 36.63 36.67 36.51 36.51 855,082 -0.09(-0.24%)
Dec 21, 2016 36.61 36.70 36.56 36.60 671,110 -0.04(-0.11%)
Dec 20, 2016 36.55 36.69 36.55 36.64 1,256,111 +0.15(+0.41%)
Dec 19, 2016 36.32 36.53 36.28 36.49 654,243 +0.19(+0.52%)
Dec 16, 2016 36.36 36.41 36.23 36.30 794,709 -0.06(-0.15%)
Dec 15, 2016 36.32 36.47 36.27 36.36 810,252 +0.04(+0.11%)
Dec 14, 2016 36.35 36.52 36.27 36.32 745,929 -0.06(-0.17%)
Dec 13, 2016 36.13 36.47 36.13 36.38 858,913 +0.24(+0.66%)
Dec 12, 2016 36.33 36.33 36.08 36.14 878,245 -0.20(-0.54%)
Dec 09, 2016 36.47 36.52 36.26 36.34 1,261,748 -0.03(-0.09%)
Dec 08, 2016 36.28 36.44 36.21 36.37 844,810 +0.13(+0.37%)
Dec 07, 2016 36.01 36.27 35.91 36.24 1,130,049 +0.25(+0.68%)
Dec 06, 2016 35.85 35.99 35.78 35.99 919,835 +0.16(+0.44%)
Dec 05, 2016 35.74 35.98 35.64 35.83 7,146,258 +0.28(+0.78%)
Dec 02, 2016 35.53 35.68 35.40 35.56 1,397,022 -0.10(-0.29%)
Dec 01, 2016 36.20 36.30 35.59 35.66 1,699,515 -0.37(-1.02%)
Nov 30, 2016 36.22 36.26 35.97 36.03 1,021,761 -0.06(-0.17%)
Nov 29, 2016 36.12 36.20 35.98 36.09 630,639 +0.06(+0.17%)
Nov 28, 2016 36.00 36.12 35.97 36.03 910,573 -0.12(-0.33%)
Nov 25, 2016 35.95 36.14 35.80 36.14 227,442 +0.17(+0.48%)
Nov 23, 2016 35.97 35.97 35.97 0 +0.06(+0.18%)
Nov 22, 2016 35.87 35.96 35.81 35.91 1,330,660 +0.09(+0.24%)
Nov 21, 2016 35.87 35.95 35.80 35.82 599,631 +0.09(+0.24%)
Nov 18, 2016 35.92 35.95 35.71 35.74 682,096 -0.15(-0.42%)
Nov 17, 2016 35.68 35.91 35.67 35.88 819,651 +0.17(+0.46%)
Nov 16, 2016 35.37 35.72 35.34 35.72 671,853 +0.31(+0.87%)
Nov 15, 2016 35.05 35.45 35.05 35.41 1,284,154 +0.30(+0.85%)
Nov 14, 2016 35.27 35.34 35.01 35.11 773,911 -0.20(-0.58%)
Nov 11, 2016 35.05 35.33 34.90 35.32 1,724,330 +0.23(+0.65%)
Nov 10, 2016 35.62 35.67 34.98 35.09 1,912,306 -0.39(-1.11%)
Nov 09, 2016 35.20 35.54 35.10 35.48 1,161,024 +0.04(+0.11%)
Nov 08, 2016 35.27 35.56 35.23 35.44 953,273 +0.11(+0.31%)
Nov 07, 2016 35.11 35.39 35.07 35.33 1,187,491 +0.48(+1.38%)
Nov 04, 2016 34.91 34.97 34.77 34.85 3,549,127 +0.04(+0.11%)
Nov 03, 2016 35.28 35.28 34.79 34.81 6,401,883 -0.37(-1.05%)
Nov 02, 2016 35.63 35.63 35.18 35.18 1,479,999 -0.43(-1.21%)
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.