Convertible Secs Barclays Capital SPDR (NY: CWB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	33.50	33.57	33.40	33.51	535,113	+0.05(+0.15%)
Oct 29, 2015	33.65	33.65	33.43	33.46	1,415,426	-0.14(-0.43%)
Oct 28, 2015	33.53	33.63	33.35	33.61	582,566	+0.20(+0.60%)
Oct 27, 2015	33.51	33.51	33.33	33.40	651,775	-0.09(-0.28%)
Oct 26, 2015	33.61	33.61	33.40	33.50	1,386,235	+0.00(+0.00%)
Oct 23, 2015	33.56	33.56	33.38	33.50	2,015,862	+0.19(+0.56%)
Oct 22, 2015	33.26	33.40	33.17	33.31	676,479	+0.19(+0.56%)
Oct 21, 2015	33.43	33.44	33.07	33.12	626,921	-0.28(-0.84%)
Oct 20, 2015	33.49	33.55	33.28	33.40	1,146,663	-0.11(-0.32%)
Oct 19, 2015	33.36	33.55	33.33	33.51	727,290	+0.12(+0.34%)
Oct 16, 2015	33.25	33.43	33.25	33.40	667,785	+0.13(+0.39%)
Oct 15, 2015	33.15	33.32	33.08	33.27	997,556	+0.26(+0.78%)
Oct 14, 2015	32.76	33.12	32.76	33.01	1,129,123	+0.12(+0.35%)
Oct 13, 2015	32.99	33.14	32.78	32.89	1,172,699	-0.18(-0.54%)
Oct 12, 2015	33.10	33.11	32.97	33.07	612,378	-0.02(-0.07%)
Oct 09, 2015	32.99	33.20	32.99	33.10	1,504,812	+0.03(+0.09%)
Oct 08, 2015	32.94	33.12	32.79	33.07	2,035,914	+0.15(+0.46%)
Oct 07, 2015	32.93	32.95	32.63	32.92	1,144,945	+0.17(+0.51%)
Oct 06, 2015	32.82	32.86	32.56	32.75	726,947	-0.02(-0.07%)
Oct 05, 2015	32.63	32.80	32.55	32.77	5,776,473	+0.30(+0.93%)
Oct 02, 2015	31.81	32.49	31.76	32.47	1,874,952	+0.48(+1.51%)
Oct 01, 2015	32.15	32.36	31.80	31.99	1,465,585	-0.10(-0.31%)
Sep 30, 2015	31.86	32.11	31.81	32.08	872,243	+0.46(+1.45%)
Sep 29, 2015	31.72	31.82	31.51	31.63	2,218,586	-0.01(-0.02%)
Sep 28, 2015	32.30	32.34	31.61	31.63	1,402,335	-0.69(-2.13%)
Sep 25, 2015	32.69	32.73	32.20	32.32	472,657	-0.14(-0.44%)
Sep 24, 2015	32.36	32.50	32.17	32.47	1,398,970	-0.02(-0.07%)
Sep 23, 2015	32.69	32.74	32.47	32.49	717,038	-0.16(-0.51%)
Sep 22, 2015	32.68	32.81	32.51	32.65	1,004,453	-0.31(-0.94%)
Sep 21, 2015	33.02	33.16	32.88	32.96	556,578	-0.02(-0.07%)
Sep 18, 2015	33.00	33.18	32.92	32.98	1,167,741	-0.31(-0.93%)
Sep 17, 2015	33.34	33.65	33.17	33.29	1,142,628	-0.04(-0.11%)
Sep 16, 2015	33.21	33.33	32.80	33.33	1,112,608	+0.21(+0.63%)
Sep 15, 2015	32.90	33.15	32.51	33.12	425,527	+0.23(+0.70%)
Sep 14, 2015	32.98	32.98	32.75	32.89	682,717	-0.04(-0.11%)
Sep 11, 2015	32.81	32.92	32.72	32.92	488,998	+0.06(+0.20%)
Sep 10, 2015	32.75	32.99	32.74	32.86	804,308	+0.09(+0.26%)
Sep 09, 2015	33.26	33.26	32.74	32.77	1,142,629	-0.21(-0.63%)
Sep 08, 2015	32.72	33.02	32.54	32.98	2,998,182	+0.56(+1.73%)
Sep 04, 2015	32.16	32.42	32.42	32.42	1,388,225	-0.19(-0.57%)
Sep 03, 2015	32.64	32.90	31.82	32.61	7,125,200	+0.04(+0.13%)
Sep 02, 2015	32.47	32.60	32.36	32.57	1,470,773	+0.27(+0.82%)
Sep 01, 2015	32.45	32.59	32.12	32.30	1,848,536	-0.57(-1.73%)
Aug 31, 2015	32.85	33.15	32.76	32.87	990,651	-0.10(-0.30%)
Aug 28, 2015	32.88	33.06	32.70	32.97	1,040,834	+0.04(+0.13%)
Aug 27, 2015	32.48	32.93	32.37	32.93	1,905,522	+0.56(+1.72%)
Aug 26, 2015	32.12	32.41	31.81	32.37	1,812,884	+0.58(+1.82%)
Aug 25, 2015	32.42	32.86	31.79	31.79	4,446,356	-0.09(-0.29%)
Aug 24, 2015	31.99	32.28	22.21	31.88	3,586,003	-0.60(-1.85%)
Aug 21, 2015	32.52	32.88	32.46	32.48	1,309,853	-0.46(-1.39%)
Aug 20, 2015	33.44	33.44	32.94	32.94	970,344	-0.59(-1.77%)
Aug 19, 2015	33.55	33.63	33.40	33.53	561,269	-0.16(-0.49%)
Aug 18, 2015	33.77	33.88	33.65	33.70	411,512	-0.11(-0.34%)
Aug 17, 2015	33.61	33.84	33.57	33.81	401,282	+0.12(+0.36%)
Aug 14, 2015	33.63	33.71	33.56	33.69	970,543	+0.00(+0.00%)
Aug 13, 2015	33.71	33.76	33.63	33.69	478,491	-0.06(-0.19%)
Aug 12, 2015	33.60	33.79	33.38	33.76	960,724	-0.03(-0.08%)
Aug 11, 2015	33.96	33.96	33.67	33.78	984,396	-0.28(-0.82%)
Aug 10, 2015	33.86	34.10	33.80	34.06	1,900,938	+0.29(+0.87%)
Aug 07, 2015	33.68	33.83	33.66	33.77	492,160	-0.07(-0.21%)
Aug 06, 2015	34.16	34.16	33.72	33.84	735,078	-0.21(-0.63%)
Aug 05, 2015	33.90	34.21	33.90	34.06	5,080,297	+0.26(+0.76%)
Aug 04, 2015	33.76	33.86	33.72	33.80	1,593,841	+0.09(+0.28%)

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.