Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

71.36 -0.33 (-0.47%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 33.02 33.14 33.01 33.02 579,302 -0.06(-0.18%)
Mar 30, 2016 33.09 33.16 32.96 33.08 875,403 +0.15(+0.44%)
Mar 29, 2016 32.62 32.97 32.56 32.94 526,733 +0.18(+0.56%)
Mar 28, 2016 32.76 32.79 32.51 32.76 1,693,054 +0.05(+0.14%)
Mar 24, 2016 32.60 32.71 32.71 32.71 484,164 +0.05(+0.16%)
Mar 23, 2016 32.91 32.96 32.65 32.66 553,749 -0.21(-0.65%)
Mar 22, 2016 32.79 32.93 32.72 32.87 475,409 +0.04(+0.12%)
Mar 21, 2016 32.75 32.84 32.68 32.83 602,857 +0.01(+0.02%)
Mar 18, 2016 32.73 32.88 32.73 32.82 469,695 +0.11(+0.33%)
Mar 17, 2016 32.55 32.76 32.49 32.72 628,141 +0.15(+0.45%)
Mar 16, 2016 32.37 32.58 32.30 32.57 953,307 +0.17(+0.52%)
Mar 15, 2016 32.44 32.44 32.30 32.40 484,321 -0.19(-0.59%)
Mar 14, 2016 32.49 32.62 32.47 32.59 567,267 +0.02(+0.07%)
Mar 11, 2016 32.34 32.59 32.34 32.57 409,526 +0.40(+1.24%)
Mar 10, 2016 32.15 32.30 31.98 32.17 485,032 +0.08(+0.26%)
Mar 09, 2016 32.07 32.13 31.95 32.09 1,810,175 +0.07(+0.21%)
Mar 08, 2016 32.22 32.27 32.00 32.02 703,167 -0.25(-0.78%)
Mar 07, 2016 32.03 32.36 32.02 32.27 514,575 +0.13(+0.40%)
Mar 04, 2016 31.98 32.28 31.98 32.14 613,156 +0.18(+0.57%)
Mar 03, 2016 31.81 31.98 31.75 31.96 7,690,346 +0.07(+0.22%)
Mar 02, 2016 31.66 31.89 31.62 31.89 1,465,989 +0.13(+0.41%)
Mar 01, 2016 31.48 31.78 31.42 31.76 716,637 +0.41(+1.31%)
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%)
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.