Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

71.69 +0.16 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 31.55 31.58 31.35 31.35 471,181 -0.11(-0.36%)
Feb 26, 2016 31.50 31.53 31.39 31.47 1,161,507 +0.14(+0.46%)
Feb 25, 2016 31.13 31.32 31.01 31.32 597,639 +0.25(+0.81%)
Feb 24, 2016 30.82 31.07 30.60 31.07 715,094 +0.21(+0.67%)
Feb 23, 2016 30.91 31.05 30.81 30.86 1,911,786 -0.09(-0.29%)
Feb 22, 2016 30.83 30.98 30.78 30.96 854,285 +0.35(+1.14%)
Feb 19, 2016 30.48 30.67 30.48 30.61 619,277 -0.03(-0.10%)
Feb 18, 2016 30.56 30.74 30.55 30.64 1,050,177 -0.05(-0.15%)
Feb 17, 2016 30.30 30.70 30.30 30.68 618,533 +0.49(+1.64%)
Feb 16, 2016 29.97 30.20 29.92 30.19 704,770 +0.33(+1.10%)
Feb 12, 2016 29.70 29.86 29.86 29.86 614,745 +0.37(+1.26%)
Feb 11, 2016 29.46 29.66 29.33 29.49 1,087,317 -0.28(-0.95%)
Feb 10, 2016 29.93 30.09 29.76 29.77 1,189,984 -0.03(-0.10%)
Feb 09, 2016 29.64 29.94 29.62 29.80 1,057,782 -0.09(-0.31%)
Feb 08, 2016 30.25 30.35 29.72 29.89 2,694,858 -0.60(-1.97%)
Feb 05, 2016 30.81 30.81 30.42 30.49 968,035 -0.37(-1.21%)
Feb 04, 2016 30.73 31.03 30.70 30.86 1,029,682 +0.01(+0.02%)
Feb 03, 2016 30.87 30.99 30.50 30.86 2,372,095 +0.08(+0.25%)
Feb 02, 2016 31.12 31.12 30.73 30.78 1,140,881 -0.44(-1.41%)
Feb 01, 2016 30.91 31.32 30.91 31.22 1,090,166 +0.12(+0.38%)
Jan 29, 2016 30.78 31.12 30.78 31.10 836,463 +0.38(+1.24%)
Jan 28, 2016 30.89 30.92 30.59 30.72 798,625 -0.03(-0.10%)
Jan 27, 2016 30.97 31.09 30.66 30.75 1,131,963 -0.32(-1.03%)
Jan 26, 2016 30.79 31.07 30.77 31.07 1,028,840 +0.33(+1.09%)
Jan 25, 2016 30.97 31.10 30.74 30.74 1,718,102 -0.30(-0.95%)
Jan 22, 2016 30.92 31.09 30.86 31.04 990,680 +0.38(+1.24%)
Jan 21, 2016 30.66 30.89 30.45 30.66 1,265,748 +0.13(+0.42%)
Jan 20, 2016 30.42 30.70 30.02 30.53 2,294,137 -0.21(-0.67%)
Jan 19, 2016 31.03 31.22 30.63 30.73 2,373,515 -0.07(-0.22%)
Jan 15, 2016 30.85 30.80 30.80 30.80 2,130,472 -0.59(-1.89%)
Jan 14, 2016 31.46 31.52 30.97 31.39 1,129,467 +0.23(+0.73%)
Jan 13, 2016 31.81 31.82 31.10 31.16 1,206,101 -0.53(-1.68%)
Jan 12, 2016 31.73 31.86 31.48 31.70 1,049,248 +0.09(+0.29%)
Jan 11, 2016 31.79 31.86 31.40 31.60 1,120,173 -0.09(-0.29%)
Jan 08, 2016 32.21 32.27 31.70 31.70 1,860,732 -0.24(-0.76%)
Jan 07, 2016 32.21 32.27 31.89 31.94 1,854,339 -0.51(-1.57%)
Jan 06, 2016 32.53 32.58 32.31 32.45 8,647,130 -0.15(-0.47%)
Jan 05, 2016 32.51 32.63 32.43 32.60 1,937,136 +0.05(+0.14%)
Jan 04, 2016 32.49 32.63 32.29 32.55 2,346,831 -0.30(-0.90%)
Dec 31, 2015 32.80 32.85 32.85 32.85 1,902,536 -0.08(-0.23%)
Dec 30, 2015 32.99 33.12 32.88 32.92 1,983,586 -0.08(-0.25%)
Dec 29, 2015 33.07 33.07 32.82 33.01 1,701,423 +0.19(+0.58%)
Dec 28, 2015 32.77 32.97 32.68 32.82 755,526 -0.12(-0.35%)
Dec 24, 2015 32.86 32.93 32.93 32.93 413,287 +0.00(+0.00%)
Dec 23, 2015 32.74 32.94 32.66 32.93 851,394 +0.29(+0.89%)
Dec 22, 2015 32.69 32.83 32.55 32.64 1,367,406 +0.00(+0.00%)
Dec 21, 2015 32.56 32.67 32.48 32.64 1,404,587 +0.19(+0.58%)
Dec 18, 2015 32.51 32.66 32.43 32.45 602,428 -0.22(-0.66%)
Dec 17, 2015 32.99 32.99 32.67 32.67 816,566 -0.26(-0.79%)
Dec 16, 2015 32.64 32.97 32.62 32.93 795,584 +0.36(+1.11%)
Dec 15, 2015 32.44 32.67 32.41 32.57 994,313 +0.26(+0.81%)
Dec 14, 2015 32.36 32.41 32.13 32.31 1,399,041 -0.01(-0.04%)
Dec 11, 2015 32.64 32.66 32.30 32.32 3,768,956 -0.54(-1.65%)
Dec 10, 2015 32.74 32.97 32.74 32.87 1,054,722 +0.12(+0.35%)
Dec 09, 2015 32.81 33.03 32.65 32.75 710,714 -0.14(-0.44%)
Dec 08, 2015 32.83 32.95 32.76 32.90 889,187 -0.04(-0.13%)
Dec 07, 2015 33.13 33.14 32.88 32.94 1,613,782 -0.22(-0.68%)
Dec 04, 2015 32.92 33.20 32.92 33.16 1,017,577 +0.23(+0.70%)
Dec 03, 2015 33.30 33.37 32.88 32.93 7,865,415 -0.40(-1.19%)
Dec 02, 2015 33.61 33.68 33.28 33.33 720,555 -0.30(-0.90%)
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.