Convertible Secs Barclays Capital SPDR (NY: CWB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	34.27	34.30	34.11	34.13	676,512	-0.05(-0.15%)
Feb 26, 2015	34.20	34.35	34.14	34.18	699,728	-0.09(-0.25%)
Feb 25, 2015	34.26	34.35	34.20	34.26	520,887	-0.04(-0.10%)
Feb 24, 2015	34.18	34.35	34.13	34.30	917,699	+0.10(+0.29%)
Feb 23, 2015	34.38	34.57	34.12	34.20	446,226	-0.17(-0.50%)
Feb 20, 2015	34.07	34.38	34.00	34.37	771,673	+0.24(+0.71%)
Feb 19, 2015	34.05	34.16	33.94	34.13	736,625	+0.12(+0.36%)
Feb 18, 2015	33.81	34.21	33.81	34.00	1,428,362	-0.01(-0.02%)
Feb 17, 2015	33.99	34.09	33.93	34.01	1,938,587	+0.02(+0.06%)
Feb 13, 2015	33.71	33.99	33.99	33.99	2,513,817	+0.23(+0.68%)
Feb 12, 2015	33.66	33.79	33.58	33.76	942,701	+0.24(+0.72%)
Feb 11, 2015	33.58	33.68	33.39	33.52	465,347	-0.06(-0.19%)
Feb 10, 2015	33.47	33.60	33.32	33.58	460,007	+0.24(+0.71%)
Feb 09, 2015	33.43	33.55	33.28	33.35	1,261,023	-0.10(-0.30%)
Feb 06, 2015	33.66	33.71	33.33	33.45	445,105	-0.04(-0.13%)
Feb 05, 2015	33.36	33.53	33.30	33.49	715,017	+0.24(+0.71%)
Feb 04, 2015	33.34	33.44	33.21	33.26	986,383	-0.09(-0.26%)
Feb 03, 2015	33.09	33.39	33.09	33.34	1,405,713	+0.27(+0.82%)
Feb 02, 2015	32.85	33.12	32.66	33.07	1,047,824	+0.13(+0.39%)
Jan 30, 2015	33.07	33.28	32.89	32.94	585,680	-0.34(-1.03%)
Jan 29, 2015	33.17	33.43	33.04	33.28	653,891	+0.21(+0.65%)
Jan 28, 2015	33.48	33.59	33.06	33.07	905,922	-0.36(-1.07%)
Jan 27, 2015	33.41	33.56	33.30	33.43	851,894	-0.18(-0.53%)
Jan 26, 2015	33.53	33.67	33.41	33.61	394,745	+0.11(+0.32%)
Jan 23, 2015	33.47	33.64	33.40	33.50	2,585,764	+0.01(+0.04%)
Jan 22, 2015	33.32	33.51	33.01	33.48	615,359	+0.32(+0.97%)
Jan 21, 2015	33.04	33.36	32.96	33.16	859,318	+0.04(+0.13%)
Jan 20, 2015	33.21	33.33	32.86	33.12	516,248	+0.04(+0.11%)
Jan 16, 2015	32.74	33.16	32.71	33.09	474,154	+0.30(+0.91%)
Jan 15, 2015	33.16	33.18	32.74	32.79	817,988	-0.29(-0.86%)
Jan 14, 2015	32.95	33.11	32.81	33.07	983,242	-0.01(-0.04%)
Jan 13, 2015	33.37	33.55	33.00	33.09	1,641,658	-0.09(-0.26%)
Jan 12, 2015	33.48	33.53	33.05	33.17	775,875	-0.24(-0.73%)
Jan 09, 2015	33.51	33.66	33.27	33.41	688,648	-0.14(-0.42%)
Jan 08, 2015	33.38	33.63	33.24	33.56	1,260,898	+0.32(+0.96%)
Jan 07, 2015	33.17	33.32	33.04	33.24	2,027,354	+0.29(+0.89%)
Jan 06, 2015	33.01	33.22	32.66	32.94	1,677,270	-0.08(-0.24%)
Jan 05, 2015	33.28	33.38	32.91	33.02	770,017	-0.41(-1.24%)
Jan 02, 2015	33.53	33.58	33.22	33.43	819,063	+0.01(+0.04%)
Dec 31, 2014	33.66	33.42	33.42	33.42	645,255	-0.20(-0.59%)
Dec 30, 2014	33.71	33.76	33.53	33.62	1,001,404	-0.12(-0.36%)
Dec 29, 2014	33.66	33.95	33.26	33.74	1,083,619	-1.66(-4.69%)
Dec 26, 2014	35.36	35.48	34.95	35.40	548,578	+0.09(+0.24%)
Dec 24, 2014	35.27	35.32	35.32	35.32	594,044	+0.02(+0.06%)
Dec 23, 2014	35.36	35.36	35.22	35.29	1,201,384	-0.09(-0.26%)
Dec 22, 2014	35.37	35.46	35.12	35.39	968,556	-0.03(-0.08%)
Dec 19, 2014	35.24	35.47	35.15	35.42	703,554	+0.13(+0.36%)
Dec 18, 2014	35.02	35.34	34.84	35.29	1,619,412	+0.48(+1.39%)
Dec 17, 2014	34.28	34.82	34.25	34.80	1,070,975	+0.53(+1.56%)
Dec 16, 2014	34.39	34.71	34.25	34.27	887,267	-0.19(-0.56%)
Dec 15, 2014	34.65	34.84	34.34	34.46	1,331,181	-0.06(-0.19%)
Dec 12, 2014	35.26	35.26	34.53	34.53	1,439,181	-0.41(-1.16%)
Dec 11, 2014	34.96	35.23	34.88	34.93	1,372,468	+0.10(+0.29%)
Dec 10, 2014	35.27	35.27	34.79	34.83	1,018,217	-0.53(-1.49%)
Dec 09, 2014	35.06	35.36	34.94	35.36	1,138,014	+0.14(+0.38%)
Dec 08, 2014	35.49	35.57	35.18	35.22	581,135	-0.36(-1.02%)
Dec 05, 2014	35.53	35.62	35.47	35.59	459,325	+0.04(+0.12%)
Dec 04, 2014	35.62	35.66	35.44	35.54	710,844	-0.01(-0.04%)
Dec 03, 2014	35.59	35.65	35.45	35.56	1,359,484	-0.02(-0.06%)
Dec 02, 2014	35.56	35.59	35.43	35.58	723,146	+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.