Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

71.69 +0.16 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.30 28.48 28.08 28.19 110,412 -0.29(-1.00%)
Apr 29, 2010 28.45 28.59 28.36 28.47 146,899 +0.22(+0.78%)
Apr 28, 2010 28.25 28.39 28.10 28.25 171,608 -0.04(-0.13%)
Apr 27, 2010 28.54 28.72 28.17 28.29 469,369 -0.34(-1.17%)
Apr 26, 2010 28.65 28.90 28.62 28.62 145,170 +0.01(+0.03%)
Apr 23, 2010 28.49 28.62 28.39 28.62 59,304 +0.13(+0.45%)
Apr 22, 2010 28.11 28.50 28.10 28.49 57,477 +0.07(+0.25%)
Apr 21, 2010 28.39 28.42 28.30 28.42 44,060 +0.07(+0.25%)
Apr 20, 2010 28.30 28.42 28.12 28.35 47,483 +0.12(+0.43%)
Apr 19, 2010 28.11 28.22 27.90 28.22 63,248 +0.06(+0.20%)
Apr 16, 2010 28.25 28.33 28.02 28.17 102,760 -0.02(-0.08%)
Apr 15, 2010 28.57 28.57 28.18 28.19 369,300 -0.37(-1.30%)
Apr 14, 2010 28.32 28.62 28.32 28.56 105,214 +0.37(+1.31%)
Apr 13, 2010 28.25 28.30 28.19 28.19 38,568 +0.03(+0.10%)
Apr 12, 2010 28.21 28.31 28.09 28.16 100,421 -0.05(-0.18%)
Apr 09, 2010 28.08 28.21 27.97 28.21 87,384 +0.26(+0.94%)
Apr 08, 2010 27.97 28.08 27.87 27.95 49,293 +0.05(+0.18%)
Apr 07, 2010 28.00 28.07 27.90 27.90 129,511 -0.30(-1.06%)
Apr 06, 2010 28.08 28.22 28.00 28.20 68,437 +0.02(+0.08%)
Apr 05, 2010 28.07 28.20 27.87 28.17 99,097 +0.36(+1.28%)
Apr 01, 2010 27.97 27.82 27.82 27.82 195,166 -0.09(-0.31%)
Mar 31, 2010 27.90 28.07 27.85 27.90 74,017 +0.00(+0.00%)
Mar 30, 2010 28.23 28.23 27.90 27.90 87,896 -0.22(-0.79%)
Mar 29, 2010 28.15 28.20 28.08 28.12 97,933 +0.16(+0.59%)
Mar 26, 2010 28.12 28.17 27.95 27.96 41,473 -0.08(-0.30%)
Mar 25, 2010 28.25 28.25 27.91 28.04 118,345 -0.06(-0.21%)
Mar 24, 2010 28.15 28.16 27.97 28.10 80,977 -0.05(-0.18%)
Mar 23, 2010 28.00 28.22 27.98 28.15 224,710 +0.06(+0.20%)
Mar 22, 2010 27.65 28.17 27.65 28.10 98,649 +0.18(+0.64%)
Mar 19, 2010 27.96 28.13 27.85 27.92 35,508 -0.16(-0.56%)
Mar 18, 2010 28.11 28.15 27.91 28.07 51,047 +0.01(+0.03%)
Mar 17, 2010 28.03 28.13 27.91 28.07 60,378 +0.04(+0.13%)
Mar 16, 2010 27.82 28.03 27.77 28.03 113,774 +0.24(+0.87%)
Mar 15, 2010 27.69 27.80 27.69 27.79 67,080 +0.05(+0.18%)
Mar 12, 2010 27.84 27.89 27.64 27.74 69,756 -0.09(-0.33%)
Mar 11, 2010 27.76 27.83 27.55 27.83 40,582 +0.08(+0.28%)
Mar 10, 2010 27.66 27.84 27.61 27.75 98,538 +0.21(+0.75%)
Mar 09, 2010 27.52 27.72 27.44 27.55 44,601 -0.06(-0.23%)
Mar 08, 2010 27.58 27.71 27.52 27.61 85,630 +0.15(+0.55%)
Mar 05, 2010 27.35 27.55 27.34 27.46 45,062 +0.16(+0.57%)
Mar 04, 2010 27.12 27.33 27.12 27.30 32,420 +0.19(+0.68%)
Mar 03, 2010 27.10 27.31 27.10 27.12 47,242 -0.06(-0.24%)
Mar 02, 2010 27.03 27.25 26.97 27.18 388,094 +0.26(+0.95%)
Mar 01, 2010 26.79 26.96 26.37 26.93 78,344 +0.07(+0.27%)
Feb 26, 2010 26.70 26.88 26.67 26.86 54,652 +0.24(+0.90%)
Feb 25, 2010 26.48 26.75 26.44 26.62 59,471 -0.12(-0.44%)
Feb 24, 2010 26.63 26.77 26.56 26.73 66,881 +0.31(+1.19%)
Feb 23, 2010 26.61 26.83 26.38 26.42 51,920 -0.29(-1.09%)
Feb 22, 2010 26.83 26.83 26.56 26.71 64,174 -0.04(-0.14%)
Feb 19, 2010 26.68 26.79 26.43 26.75 156,725 +0.02(+0.09%)
Feb 18, 2010 26.61 26.77 26.61 26.73 52,875 +0.08(+0.29%)
Feb 17, 2010 26.44 26.66 26.36 26.65 362,821 +0.29(+1.11%)
Feb 16, 2010 26.09 26.36 25.95 26.36 51,296 +0.38(+1.48%)
Feb 12, 2010 25.97 25.97 25.97 25.97 41,811 -0.06(-0.22%)
Feb 11, 2010 25.98 26.19 25.74 26.03 57,615 +0.16(+0.63%)
Feb 10, 2010 25.87 26.04 25.33 25.86 222,475 -0.15(-0.58%)
Feb 09, 2010 26.05 26.08 25.78 26.01 477,267 +0.18(+0.69%)
Feb 08, 2010 25.74 26.05 25.63 25.84 290,459 +0.30(+1.16%)
Feb 05, 2010 25.77 26.39 25.18 25.54 236,413 -0.48(-1.85%)
Feb 04, 2010 26.32 26.43 25.81 26.02 261,009 -0.48(-1.80%)
Feb 03, 2010 26.40 26.54 26.16 26.50 63,252 +0.02(+0.08%)
Feb 02, 2010 26.36 26.48 26.07 26.48 213,292 +0.21(+0.79%)
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.