Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

71.69 +0.16 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 36.06 36.10 35.81 35.87 1,026,276 -0.06(-0.17%)
Nov 29, 2016 35.96 36.04 35.82 35.93 633,426 +0.06(+0.17%)
Nov 28, 2016 35.84 35.96 35.81 35.87 914,597 -0.12(-0.33%)
Nov 25, 2016 35.79 35.99 35.64 35.99 228,447 +0.17(+0.48%)
Nov 23, 2016 35.81 35.81 35.81 0 +0.06(+0.18%)
Nov 22, 2016 35.71 35.80 35.65 35.75 1,336,541 +0.09(+0.24%)
Nov 21, 2016 35.71 35.79 35.64 35.66 602,280 +0.09(+0.24%)
Nov 18, 2016 35.77 35.79 35.55 35.58 685,110 -0.15(-0.42%)
Nov 17, 2016 35.52 35.75 35.52 35.73 823,273 +0.16(+0.46%)
Nov 16, 2016 35.21 35.56 35.18 35.56 674,822 +0.31(+0.87%)
Nov 15, 2016 34.90 35.30 34.90 35.26 1,289,829 +0.30(+0.85%)
Nov 14, 2016 35.12 35.19 34.86 34.96 777,331 -0.20(-0.58%)
Nov 11, 2016 34.90 35.18 34.75 35.16 1,731,950 +0.23(+0.65%)
Nov 10, 2016 35.46 35.52 34.83 34.94 1,920,757 -0.39(-1.11%)
Nov 09, 2016 35.05 35.38 34.94 35.33 1,166,154 +0.04(+0.11%)
Nov 08, 2016 35.12 35.41 35.08 35.29 957,486 +0.11(+0.31%)
Nov 07, 2016 34.95 35.23 34.91 35.18 1,192,738 +0.48(+1.38%)
Nov 04, 2016 34.76 34.82 34.62 34.70 3,564,811 +0.04(+0.11%)
Nov 03, 2016 35.12 35.12 34.64 34.66 6,430,174 -0.37(-1.05%)
Nov 02, 2016 35.47 35.47 35.02 35.03 1,486,540 -0.43(-1.21%)
Nov 01, 2016 35.68 35.73 35.25 35.46 972,489 -0.23(-0.65%)
Oct 31, 2016 35.78 35.79 35.66 35.69 974,581 +0.01(+0.02%)
Oct 28, 2016 35.86 35.91 35.67 35.68 556,384 -0.07(-0.20%)
Oct 27, 2016 36.06 36.06 35.75 35.75 517,588 -0.16(-0.44%)
Oct 26, 2016 35.97 36.00 35.83 35.91 387,467 -0.12(-0.33%)
Oct 25, 2016 36.07 36.11 35.96 36.03 589,260 -0.02(-0.06%)
Oct 24, 2016 36.04 36.07 35.98 36.05 453,321 +0.20(+0.57%)
Oct 21, 2016 35.84 35.87 35.72 35.85 362,147 -0.02(-0.04%)
Oct 20, 2016 35.81 35.91 35.67 35.86 754,491 +0.08(+0.22%)
Oct 19, 2016 35.83 35.83 35.63 35.79 2,121,044 +0.04(+0.11%)
Oct 18, 2016 35.72 35.79 35.61 35.75 622,663 +0.30(+0.86%)
Oct 17, 2016 35.47 35.61 35.44 35.44 1,030,793 -0.09(-0.24%)
Oct 14, 2016 35.74 35.81 35.53 35.53 639,419 -0.06(-0.18%)
Oct 13, 2016 35.51 35.68 35.28 35.59 589,179 -0.08(-0.22%)
Oct 12, 2016 35.79 35.82 35.56 35.67 780,547 -0.05(-0.13%)
Oct 11, 2016 36.05 36.05 35.64 35.71 810,666 -0.45(-1.25%)
Oct 10, 2016 36.11 36.20 36.11 36.17 459,490 +0.20(+0.54%)
Oct 07, 2016 36.14 36.16 35.85 35.97 568,961 -0.16(-0.43%)
Oct 06, 2016 35.96 36.13 35.95 36.13 934,613 +0.06(+0.17%)
Oct 05, 2016 36.16 36.20 36.03 36.07 3,367,919 +0.01(+0.02%)
Oct 04, 2016 36.21 36.28 35.97 36.06 1,914,567 -0.20(-0.56%)
Oct 03, 2016 36.03 36.27 36.02 36.26 5,736,872 +0.18(+0.49%)
Sep 30, 2016 36.00 36.20 35.92 36.09 1,088,751 +0.13(+0.37%)
Sep 29, 2016 36.20 36.20 35.85 35.95 568,106 -0.21(-0.58%)
Sep 28, 2016 36.14 36.16 35.88 36.16 408,468 +0.09(+0.24%)
Sep 27, 2016 35.86 36.08 35.85 36.08 297,457 +0.21(+0.59%)
Sep 26, 2016 36.01 36.02 35.87 35.87 568,393 -0.18(-0.50%)
Sep 23, 2016 36.20 36.20 36.05 36.05 600,223 -0.15(-0.41%)
Sep 22, 2016 36.02 36.20 36.02 36.20 560,684 +0.29(+0.80%)
Sep 21, 2016 35.65 35.92 35.59 35.91 655,425 +0.31(+0.87%)
Sep 20, 2016 35.72 35.75 35.52 35.60 863,966 +0.01(+0.02%)
Sep 19, 2016 35.67 35.80 35.49 35.59 283,205 +0.09(+0.26%)
Sep 16, 2016 35.49 35.60 35.42 35.49 2,028,547 -0.12(-0.35%)
Sep 15, 2016 35.22 35.64 35.22 35.62 503,319 +0.33(+0.95%)
Sep 14, 2016 35.23 35.43 35.20 35.28 524,820 +0.09(+0.27%)
Sep 13, 2016 35.41 35.43 35.08 35.19 671,817 -0.38(-1.07%)
Sep 12, 2016 35.14 35.62 35.07 35.57 569,998 +0.33(+0.95%)
Sep 09, 2016 35.78 35.78 35.21 35.24 825,774 -0.67(-1.86%)
Sep 08, 2016 35.92 35.99 35.83 35.91 795,968 -0.03(-0.09%)
Sep 07, 2016 35.91 36.00 35.86 35.94 542,607 +0.05(+0.15%)
Sep 06, 2016 35.81 35.99 35.81 35.88 3,036,289 +0.05(+0.13%)
Sep 02, 2016 35.74 35.84 35.84 35.84 678,571 +0.12(+0.35%)
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.