Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

72.96 -0.22 (-0.30%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 33.77 33.81 33.63 33.74 477,990 +0.11(+0.32%)
May 27, 2016 33.72 33.63 33.63 33.63 2,190,198 -0.01(-0.02%)
May 26, 2016 33.70 33.75 33.62 33.64 748,329 -0.05(-0.16%)
May 25, 2016 33.63 33.71 33.49 33.69 320,107 +0.12(+0.37%)
May 24, 2016 33.31 33.66 33.25 33.57 3,260,880 +0.29(+0.88%)
May 23, 2016 33.24 33.35 33.20 33.27 462,280 -0.02(-0.05%)
May 20, 2016 33.24 33.34 33.07 33.29 220,997 +0.15(+0.47%)
May 19, 2016 33.17 33.24 32.93 33.14 404,746 -0.07(-0.21%)
May 18, 2016 33.16 33.35 33.06 33.20 309,668 +0.05(+0.14%)
May 17, 2016 33.27 33.39 33.13 33.16 345,648 -0.17(-0.51%)
May 16, 2016 33.27 33.41 33.18 33.33 394,489 +0.25(+0.77%)
May 13, 2016 33.18 33.22 33.04 33.07 1,011,233 -0.05(-0.14%)
May 12, 2016 33.37 33.37 32.99 33.12 437,987 -0.03(-0.09%)
May 11, 2016 33.20 33.35 33.14 33.15 407,788 -0.21(-0.62%)
May 10, 2016 33.07 33.36 33.03 33.36 390,170 +0.32(+0.98%)
May 09, 2016 33.01 33.10 32.98 33.03 309,185 +0.02(+0.05%)
May 06, 2016 32.95 33.04 32.85 33.02 499,417 +0.04(+0.12%)
May 05, 2016 33.14 33.18 32.97 32.98 1,009,423 -0.05(-0.16%)
May 04, 2016 33.17 33.18 33.00 33.03 2,587,828 -0.24(-0.72%)
May 03, 2016 33.39 33.43 33.20 33.27 608,027 -0.29(-0.85%)
May 02, 2016 33.54 33.61 33.36 33.56 568,189 +0.10(+0.30%)
Apr 29, 2016 33.59 33.61 33.30 33.46 628,380 -0.16(-0.48%)
Apr 28, 2016 33.80 33.91 33.61 33.62 515,944 -0.26(-0.77%)
Apr 27, 2016 33.70 33.90 33.62 33.88 358,110 +0.18(+0.53%)
Apr 26, 2016 33.63 33.74 33.56 33.71 535,003 +0.09(+0.27%)
Apr 25, 2016 33.62 33.67 33.51 33.61 558,104 -0.06(-0.18%)
Apr 22, 2016 33.57 33.68 33.51 33.67 646,392 +0.10(+0.30%)
Apr 21, 2016 33.74 33.74 33.54 33.57 457,895 -0.11(-0.32%)
Apr 20, 2016 33.62 33.79 33.54 33.68 369,400 +0.14(+0.41%)
Apr 19, 2016 33.52 33.58 33.40 33.54 526,203 +0.02(+0.05%)
Apr 18, 2016 33.30 33.53 33.27 33.53 588,536 +0.19(+0.58%)
Apr 15, 2016 33.39 33.40 33.32 33.34 378,338 -0.04(-0.12%)
Apr 14, 2016 33.40 33.44 33.31 33.37 279,984 -0.03(-0.09%)
Apr 13, 2016 33.27 33.41 33.20 33.40 796,681 +0.16(+0.49%)
Apr 12, 2016 33.12 33.25 33.01 33.24 385,967 +0.18(+0.56%)
Apr 11, 2016 33.24 33.27 33.03 33.06 358,150 -0.05(-0.16%)
Apr 08, 2016 33.14 33.23 33.02 33.11 574,644 +0.17(+0.51%)
Apr 07, 2016 33.10 33.18 32.90 32.94 507,253 -0.21(-0.63%)
Apr 06, 2016 32.96 33.16 32.88 33.15 970,324 +0.28(+0.84%)
Apr 05, 2016 32.99 33.04 32.80 32.87 882,974 -0.30(-0.91%)
Apr 04, 2016 33.27 33.30 33.17 33.17 619,018 -0.08(-0.25%)
Apr 01, 2016 33.14 33.31 33.00 33.26 1,527,541 +0.09(+0.27%)
Mar 31, 2016 33.17 33.28 33.15 33.17 576,742 -0.06(-0.19%)
Mar 30, 2016 33.24 33.31 33.11 33.23 871,533 +0.15(+0.44%)
Mar 29, 2016 32.76 33.12 32.70 33.08 524,404 +0.18(+0.56%)
Mar 28, 2016 32.91 32.94 32.65 32.90 1,685,570 +0.05(+0.14%)
Mar 24, 2016 32.75 32.85 32.85 32.85 482,024 +0.05(+0.16%)
Mar 23, 2016 33.05 33.10 32.80 32.80 551,302 -0.21(-0.65%)
Mar 22, 2016 32.93 33.08 32.87 33.02 473,308 +0.04(+0.12%)
Mar 21, 2016 32.89 32.98 32.82 32.98 600,192 +0.01(+0.02%)
Mar 18, 2016 32.88 33.02 32.88 32.97 467,619 +0.11(+0.33%)
Mar 17, 2016 32.69 32.90 32.63 32.86 625,365 +0.15(+0.45%)
Mar 16, 2016 32.52 32.72 32.44 32.72 949,093 +0.17(+0.52%)
Mar 15, 2016 32.59 32.59 32.44 32.55 482,180 -0.19(-0.59%)
Mar 14, 2016 32.63 32.77 32.62 32.74 564,759 +0.02(+0.07%)
Mar 11, 2016 32.49 32.74 32.49 32.72 407,716 +0.40(+1.24%)
Mar 10, 2016 32.29 32.44 32.12 32.32 482,888 +0.08(+0.26%)
Mar 09, 2016 32.22 32.27 32.09 32.23 1,802,173 +0.07(+0.21%)
Mar 08, 2016 32.36 32.41 32.14 32.16 700,058 -0.25(-0.78%)
Mar 07, 2016 32.17 32.50 32.16 32.42 512,301 +0.13(+0.40%)
Mar 04, 2016 32.12 32.42 32.12 32.29 610,446 +0.18(+0.57%)
Mar 03, 2016 31.96 32.12 31.89 32.10 7,656,351 +0.07(+0.22%)
Mar 02, 2016 31.80 32.03 31.76 32.03 1,459,509 +0.13(+0.41%)
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.