Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

73.19 +0.01 (+0.01%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 34.42 34.45 34.26 34.28 673,535 -0.05(-0.15%)
Feb 26, 2015 34.36 34.51 34.29 34.33 696,649 -0.09(-0.25%)
Feb 25, 2015 34.41 34.50 34.35 34.41 518,596 -0.04(-0.10%)
Feb 24, 2015 34.33 34.51 34.28 34.45 913,662 +0.10(+0.29%)
Feb 23, 2015 34.53 34.72 34.27 34.35 444,263 -0.17(-0.50%)
Feb 20, 2015 34.22 34.53 34.15 34.52 768,278 +0.24(+0.71%)
Feb 19, 2015 34.21 34.31 34.09 34.28 733,384 +0.12(+0.36%)
Feb 18, 2015 33.95 34.36 33.95 34.16 1,422,077 -0.01(-0.02%)
Feb 17, 2015 34.14 34.24 34.08 34.16 1,930,057 +0.02(+0.06%)
Feb 13, 2015 33.86 34.14 34.14 34.14 2,502,757 +0.23(+0.68%)
Feb 12, 2015 33.81 33.94 33.73 33.91 938,554 +0.24(+0.72%)
Feb 11, 2015 33.73 33.83 33.54 33.67 463,299 -0.06(-0.19%)
Feb 10, 2015 33.62 33.75 33.47 33.73 457,983 +0.24(+0.71%)
Feb 09, 2015 33.58 33.70 33.43 33.50 1,255,475 -0.10(-0.30%)
Feb 06, 2015 33.80 33.85 33.48 33.60 443,147 -0.04(-0.13%)
Feb 05, 2015 33.50 33.68 33.45 33.64 711,871 +0.24(+0.71%)
Feb 04, 2015 33.49 33.59 33.35 33.40 982,044 -0.09(-0.26%)
Feb 03, 2015 33.23 33.54 33.23 33.49 1,399,528 +0.27(+0.82%)
Feb 02, 2015 33.00 33.27 32.80 33.22 1,043,214 +0.13(+0.39%)
Jan 30, 2015 33.22 33.42 33.03 33.09 583,103 -0.34(-1.03%)
Jan 29, 2015 33.32 33.57 33.19 33.43 651,014 +0.21(+0.65%)
Jan 28, 2015 33.63 33.74 33.21 33.22 901,936 -0.36(-1.07%)
Jan 27, 2015 33.56 33.71 33.45 33.58 848,146 -0.18(-0.53%)
Jan 26, 2015 33.68 33.82 33.55 33.75 393,008 +0.11(+0.32%)
Jan 23, 2015 33.62 33.79 33.55 33.65 2,574,388 +0.01(+0.04%)
Jan 22, 2015 33.47 33.65 33.16 33.63 612,652 +0.32(+0.97%)
Jan 21, 2015 33.19 33.51 33.10 33.31 855,537 +0.04(+0.13%)
Jan 20, 2015 33.36 33.48 33.01 33.27 513,976 +0.04(+0.11%)
Jan 16, 2015 32.89 33.30 32.86 33.23 472,068 +0.30(+0.91%)
Jan 15, 2015 33.30 33.33 32.89 32.93 814,389 -0.29(-0.86%)
Jan 14, 2015 33.10 33.25 32.96 33.22 978,916 -0.01(-0.04%)
Jan 13, 2015 33.52 33.70 33.15 33.23 1,634,435 -0.09(-0.26%)
Jan 12, 2015 33.63 33.68 33.20 33.32 772,461 -0.24(-0.73%)
Jan 09, 2015 33.65 33.80 33.42 33.56 685,618 -0.14(-0.42%)
Jan 08, 2015 33.53 33.78 33.38 33.70 1,255,351 +0.32(+0.96%)
Jan 07, 2015 33.32 33.46 33.18 33.38 2,018,434 +0.29(+0.89%)
Jan 06, 2015 33.16 33.37 32.80 33.09 1,669,890 -0.08(-0.24%)
Jan 05, 2015 33.43 33.53 33.05 33.17 766,629 -0.42(-1.24%)
Jan 02, 2015 33.68 33.73 33.37 33.58 815,459 +0.01(+0.04%)
Dec 31, 2014 33.80 33.57 33.57 33.57 642,416 -0.20(-0.59%)
Dec 30, 2014 33.85 33.91 33.68 33.77 996,998 -0.12(-0.36%)
Dec 29, 2014 33.81 34.10 33.40 33.89 1,078,852 -1.67(-4.69%)
Dec 26, 2014 35.52 35.64 35.10 35.56 546,164 +0.09(+0.24%)
Dec 24, 2014 35.42 35.47 35.47 35.47 591,431 +0.02(+0.06%)
Dec 23, 2014 35.52 35.52 35.37 35.45 1,196,099 -0.09(-0.26%)
Dec 22, 2014 35.53 35.62 35.27 35.54 964,295 -0.03(-0.08%)
Dec 19, 2014 35.39 35.62 35.31 35.57 700,459 +0.13(+0.36%)
Dec 18, 2014 35.17 35.50 34.99 35.44 1,612,287 +0.49(+1.39%)
Dec 17, 2014 34.43 34.97 34.40 34.96 1,066,263 +0.54(+1.56%)
Dec 16, 2014 34.54 34.86 34.40 34.42 883,364 -0.19(-0.56%)
Dec 15, 2014 34.80 34.99 34.49 34.61 1,325,324 -0.06(-0.19%)
Dec 12, 2014 35.42 35.42 34.68 34.68 1,432,849 -0.41(-1.16%)
Dec 11, 2014 35.11 35.39 35.04 35.09 1,366,429 +0.10(+0.29%)
Dec 10, 2014 35.43 35.43 34.94 34.99 1,013,737 -0.53(-1.49%)
Dec 09, 2014 35.21 35.52 35.09 35.52 1,133,007 +0.14(+0.38%)
Dec 08, 2014 35.65 35.72 35.34 35.38 578,578 -0.37(-1.02%)
Dec 05, 2014 35.69 35.77 35.63 35.74 457,304 +0.04(+0.12%)
Dec 04, 2014 35.77 35.81 35.60 35.70 707,717 -0.01(-0.04%)
Dec 03, 2014 35.74 35.80 35.61 35.72 1,353,503 -0.02(-0.06%)
Dec 02, 2014 35.72 35.75 35.59 35.74 719,964 +0.11(+0.30%)
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.