Convertible Secs Barclays Capital SPDR (NY: CWB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	35.89	36.09	35.74	35.86	341,734	-0.14(-0.38%)
Nov 26, 2014	35.77	35.99	35.99	35.99	495,832	+0.19(+0.54%)
Nov 25, 2014	35.81	35.84	35.67	35.80	663,058	+0.06(+0.18%)
Nov 24, 2014	35.68	35.76	35.64	35.74	477,144	+0.12(+0.34%)
Nov 21, 2014	35.67	35.77	35.52	35.62	559,016	+0.12(+0.34%)
Nov 20, 2014	35.26	35.51	35.14	35.49	529,026	+0.09(+0.26%)
Nov 19, 2014	35.64	35.64	35.30	35.40	1,096,846	-0.22(-0.62%)
Nov 18, 2014	35.24	35.64	35.24	35.62	720,499	+0.46(+1.30%)
Nov 17, 2014	35.15	35.22	35.04	35.17	626,919	-0.06(-0.18%)
Nov 14, 2014	35.15	35.23	34.95	35.23	406,050	+0.10(+0.28%)
Nov 13, 2014	35.12	35.24	34.95	35.13	631,148	+0.02(+0.06%)
Nov 12, 2014	35.10	35.20	34.99	35.11	550,393	-0.01(-0.04%)
Nov 11, 2014	35.07	35.14	35.01	35.12	616,158	+0.01(+0.02%)
Nov 10, 2014	35.20	35.20	35.02	35.12	548,885	+0.01(+0.04%)
Nov 07, 2014	35.24	35.24	34.92	35.10	417,889	-0.08(-0.22%)
Nov 06, 2014	35.20	35.24	35.04	35.18	596,950	+0.03(+0.08%)
Nov 05, 2014	35.27	35.29	35.01	35.15	553,025	+0.06(+0.18%)
Nov 04, 2014	35.28	35.34	35.00	35.09	1,740,509	-0.28(-0.79%)
Nov 03, 2014	35.46	35.49	35.32	35.37	814,559	-0.13(-0.36%)
Oct 31, 2014	35.25	35.52	35.25	35.49	504,239	+0.43(+1.24%)
Oct 30, 2014	34.92	35.20	34.78	35.06	1,391,461	+0.03(+0.08%)
Oct 29, 2014	35.16	35.16	34.84	35.03	680,182	-0.21(-0.59%)
Oct 28, 2014	34.94	35.24	34.85	35.24	432,251	+0.39(+1.12%)
Oct 27, 2014	34.87	34.93	34.93	34.85	589,565	-0.09(-0.24%)
Oct 24, 2014	34.76	34.96	34.65	34.93	786,520	+0.26(+0.74%)
Oct 23, 2014	34.55	34.87	34.55	34.67	711,185	+0.33(+0.98%)
Oct 22, 2014	34.48	34.65	34.33	34.34	1,195,423	-0.26(-0.74%)
Oct 21, 2014	34.23	34.60	34.09	34.60	1,376,994	+0.58(+1.70%)
Oct 20, 2014	33.71	34.05	33.64	34.02	2,367,894	+0.34(+0.99%)
Oct 17, 2014	33.55	33.92	33.54	33.68	2,578,090	+0.60(+1.81%)
Oct 16, 2014	32.76	33.38	32.70	33.09	1,726,641	+0.05(+0.15%)
Oct 15, 2014	32.83	33.12	32.41	33.04	2,214,568	-0.05(-0.15%)
Oct 14, 2014	33.26	33.73	32.96	33.09	3,688,364	-0.10(-0.30%)
Oct 13, 2014	33.79	33.94	33.14	33.19	1,465,612	-0.51(-1.50%)
Oct 10, 2014	34.39	34.40	33.61	33.69	1,475,481	-0.71(-2.07%)
Oct 09, 2014	34.90	34.97	34.34	34.40	483,276	-0.63(-1.79%)
Oct 08, 2014	34.62	35.04	34.34	35.03	1,823,493	+0.37(+1.07%)
Oct 07, 2014	34.94	35.02	34.58	34.66	1,659,144	-0.29(-0.82%)
Oct 06, 2014	35.15	35.20	34.85	34.95	628,676	-0.17(-0.49%)
Oct 03, 2014	34.97	35.15	34.69	35.12	1,237,465	+0.31(+0.90%)
Oct 02, 2014	35.47	35.47	34.24	34.80	1,542,323	-0.02(-0.06%)
Oct 01, 2014	35.30	35.31	34.75	34.82	2,745,184	-0.56(-1.59%)
Sep 30, 2014	35.49	35.60	35.33	35.39	831,267	-0.11(-0.32%)
Sep 29, 2014	35.39	35.63	35.32	35.50	291,017	-0.12(-0.34%)
Sep 26, 2014	35.53	35.72	35.44	35.62	408,597	+0.21(+0.60%)
Sep 25, 2014	35.78	35.84	35.29	35.41	576,607	-0.52(-1.45%)
Sep 24, 2014	35.62	35.99	35.62	35.93	496,759	+0.26(+0.74%)
Sep 23, 2014	35.64	35.81	35.58	35.67	704,912	-0.09(-0.24%)
Sep 22, 2014	36.03	36.06	35.70	35.75	502,331	-0.28(-0.77%)
Sep 19, 2014	36.21	36.41	35.90	36.03	445,182	-0.15(-0.41%)
Sep 18, 2014	36.03	36.27	35.97	36.18	717,893	+0.18(+0.49%)
Sep 17, 2014	35.94	36.13	35.85	36.00	803,634	+0.07(+0.20%)
Sep 16, 2014	35.66	36.04	35.65	35.93	435,719	+0.24(+0.66%)
Sep 15, 2014	35.92	35.97	35.59	35.69	1,038,089	-0.26(-0.73%)
Sep 12, 2014	36.15	36.20	35.90	35.96	1,548,018	-0.25(-0.69%)
Sep 11, 2014	36.10	36.27	36.08	36.21	365,431	-0.03(-0.08%)
Sep 10, 2014	36.21	36.35	36.09	36.24	440,350	+0.06(+0.18%)
Sep 09, 2014	36.36	36.36	36.13	36.17	520,868	-0.14(-0.39%)
Sep 08, 2014	36.29	36.42	36.16	36.31	491,358	-0.10(-0.27%)
Sep 05, 2014	36.30	36.41	36.11	36.41	399,067	+0.11(+0.29%)
Sep 04, 2014	36.34	36.53	36.20	36.31	966,309	-0.03(-0.08%)
Sep 03, 2014	36.47	36.48	36.28	36.34	531,195	-0.07(-0.20%)

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.