Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Convertible Secs Barclays Capital SPDR (NY: CWB )

71.19 +0.62 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 27.00 26.98 26.98 26.98 49,576 -0.09(-0.34%)
Dec 30, 2009 27.00 27.12 27.00 27.08 101,334 +0.01(+0.05%)
Dec 29, 2009 27.13 27.23 27.01 27.06 300,164 -0.28(-1.02%)
Dec 28, 2009 27.35 27.44 27.23 27.34 283,255 +0.04(+0.16%)
Dec 24, 2009 27.17 27.30 27.13 27.30 34,726 +0.02(+0.08%)
Dec 23, 2009 27.06 27.28 26.96 27.28 103,732 +0.27(+1.00%)
Dec 22, 2009 27.04 27.10 26.89 27.00 59,835 +0.00(+0.00%)
Dec 21, 2009 26.90 27.01 26.88 27.00 51,317 +0.30(+1.12%)
Dec 18, 2009 26.67 26.86 26.67 26.71 123,473 -0.04(-0.16%)
Dec 17, 2009 26.84 26.94 26.71 26.75 54,834 -0.27(-1.00%)
Dec 16, 2009 26.92 27.14 26.79 27.02 90,356 +0.18(+0.67%)
Dec 15, 2009 26.79 27.00 26.68 26.84 259,560 +0.03(+0.11%)
Dec 14, 2009 26.66 26.82 26.62 26.81 99,844 +0.07(+0.27%)
Dec 11, 2009 26.69 26.75 26.48 26.74 102,298 +0.20(+0.75%)
Dec 10, 2009 26.61 26.70 26.52 26.54 71,072 +0.11(+0.41%)
Dec 09, 2009 26.51 26.62 26.43 26.43 111,975 -0.09(-0.35%)
Dec 08, 2009 26.49 26.56 26.35 26.53 252,873 -0.06(-0.24%)
Dec 07, 2009 26.85 26.85 26.50 26.59 115,024 +0.03(+0.11%)
Dec 04, 2009 26.77 26.83 26.45 26.56 87,216 +0.13(+0.49%)
Dec 03, 2009 26.71 27.13 26.43 26.43 145,148 -0.27(-1.02%)
Dec 02, 2009 26.52 27.08 26.52 26.71 181,755 +0.14(+0.51%)
Dec 01, 2009 26.46 26.71 26.40 26.57 423,216 +0.09(+0.32%)
Nov 30, 2009 26.57 26.57 26.26 26.48 46,995 +0.07(+0.27%)
Nov 27, 2009 26.35 26.46 26.12 26.41 28,632 -0.12(-0.46%)
Nov 25, 2009 26.46 26.54 26.38 26.53 54,786 +0.04(+0.13%)
Nov 24, 2009 26.21 26.53 26.21 26.50 52,404 +0.04(+0.16%)
Nov 23, 2009 26.43 26.53 26.32 26.46 73,830 +0.18(+0.68%)
Nov 20, 2009 26.31 26.35 26.04 26.28 68,159 -0.04(-0.15%)
Nov 19, 2009 26.46 26.46 26.21 26.32 35,828 -0.23(-0.87%)
Nov 18, 2009 26.41 26.55 26.34 26.55 76,053 +0.18(+0.68%)
Nov 17, 2009 26.31 26.43 26.26 26.37 42,690 -0.04(-0.17%)
Nov 16, 2009 26.36 26.56 26.27 26.41 64,063 +0.07(+0.27%)
Nov 13, 2009 26.27 26.36 26.19 26.34 76,187 +0.15(+0.57%)
Nov 12, 2009 26.37 26.42 26.16 26.19 44,764 -0.13(-0.49%)
Nov 11, 2009 26.32 26.46 26.32 26.32 57,687 +0.05(+0.19%)
Nov 10, 2009 26.08 26.28 26.01 26.27 368,809 +0.16(+0.63%)
Nov 09, 2009 25.91 26.11 25.81 26.11 83,877 +0.45(+1.75%)
Nov 06, 2009 25.68 25.76 25.63 25.66 129,188 -0.02(-0.08%)
Nov 05, 2009 25.69 25.69 25.60 25.68 110,908 +0.06(+0.22%)
Nov 04, 2009 25.59 25.78 25.53 25.62 112,350 +0.04(+0.15%)
Nov 03, 2009 25.35 25.59 25.35 25.58 69,995 +0.01(+0.04%)
Nov 02, 2009 25.49 25.63 25.35 25.57 223,540 +0.05(+0.19%)
Oct 30, 2009 25.66 25.78 25.42 25.52 40,735 -0.11(-0.45%)
Oct 29, 2009 25.46 25.81 25.46 25.63 103,900 +0.21(+0.84%)
Oct 28, 2009 26.06 26.06 25.42 25.42 70,186 -0.66(-2.55%)
Oct 27, 2009 26.13 26.13 26.01 26.08 45,721 -0.03(-0.10%)
Oct 26, 2009 26.38 26.42 25.95 26.11 101,454 -0.18(-0.69%)
Oct 23, 2009 26.40 26.40 26.20 26.29 83,876 +0.01(+0.05%)
Oct 22, 2009 26.30 26.40 25.96 26.28 117,707 +0.26(+1.02%)
Oct 21, 2009 26.37 26.41 26.01 26.01 115,791 -0.29(-1.09%)
Oct 20, 2009 26.17 26.31 26.17 26.30 80,307 -0.05(-0.19%)
Oct 19, 2009 26.42 26.42 26.13 26.35 100,197 -0.04(-0.16%)
Oct 16, 2009 26.42 26.44 26.19 26.39 87,821 +0.08(+0.30%)
Oct 15, 2009 26.03 26.31 26.03 26.31 439,363 +0.14(+0.52%)
Oct 14, 2009 26.14 26.21 26.08 26.18 63,279 +0.15(+0.58%)
Oct 13, 2009 26.02 26.06 25.94 26.03 94,152 +0.00(+0.00%)
Oct 12, 2009 25.92 26.03 25.88 26.03 81,121 +0.18(+0.72%)
Oct 09, 2009 25.63 25.85 25.63 25.84 35,768 +0.11(+0.42%)
Oct 08, 2009 25.63 25.83 25.54 25.73 96,962 +0.21(+0.81%)
Oct 07, 2009 25.67 25.67 25.00 25.53 52,341 -0.10(-0.39%)
Oct 06, 2009 25.58 25.67 25.58 25.63 127,026 +0.19(+0.76%)
Oct 05, 2009 25.31 25.59 25.28 25.43 86,700 +0.12(+0.49%)
Oct 02, 2009 25.27 25.41 25.18 25.31 43,224 -0.10(-0.37%)
Oct 01, 2009 25.67 25.72 25.40 25.41 29,931 -0.47(-1.82%)
Sep 30, 2009 25.96 25.96 25.68 25.88 36,164 +0.06(+0.22%)
Sep 29, 2009 25.88 25.88 25.71 25.82 86,013 -0.03(-0.11%)
Sep 28, 2009 25.64 25.85 25.63 25.85 110,576 +0.24(+0.95%)
Sep 25, 2009 25.72 25.74 25.58 25.61 39,644 -0.17(-0.66%)
Sep 24, 2009 25.93 25.96 25.64 25.78 62,399 -0.15(-0.58%)
Sep 23, 2009 25.89 26.08 25.88 25.93 80,902 -0.03(-0.11%)
Sep 22, 2009 25.85 25.96 25.81 25.96 57,090 +0.16(+0.61%)
Sep 21, 2009 25.64 25.85 25.64 25.80 106,446 -0.15(-0.57%)
Sep 18, 2009 25.83 25.96 25.69 25.95 47,866 +0.10(+0.38%)
Sep 17, 2009 25.99 25.99 25.64 25.85 66,833 -0.18(-0.69%)
Sep 16, 2009 26.13 26.13 25.85 26.03 74,467 -0.11(-0.41%)
Sep 15, 2009 25.63 26.23 25.63 26.13 176,747 +0.51(+2.01%)
Sep 14, 2009 25.42 25.73 25.24 25.62 91,258 +0.11(+0.43%)
Sep 11, 2009 25.63 25.67 25.36 25.51 87,368 -0.02(-0.06%)
Sep 10, 2009 25.35 25.53 25.30 25.53 91,886 +0.25(+0.99%)
Sep 09, 2009 25.13 25.28 25.04 25.28 71,005 +0.19(+0.76%)
Sep 08, 2009 25.11 25.24 24.98 25.09 108,920 -0.00(-0.00%)
Sep 04, 2009 24.80 25.10 24.74 25.09 149,376 +0.36(+1.46%)
Sep 03, 2009 24.73 24.81 24.69 24.73 72,060 +0.06(+0.23%)
Sep 02, 2009 24.40 24.67 24.39 24.67 119,885 +0.04(+0.17%)
Sep 01, 2009 24.77 24.83 24.48 24.63 50,183 -0.29(-1.17%)
Aug 31, 2009 25.05 25.05 24.74 24.92 57,341 -0.05(-0.21%)
Aug 28, 2009 24.96 25.11 24.83 24.97 81,517 +0.10(+0.41%)
Aug 27, 2009 24.96 24.96 24.78 24.87 33,035 +0.09(+0.37%)
Aug 26, 2009 24.99 24.99 24.68 24.78 59,730 -0.11(-0.42%)
Aug 25, 2009 24.86 24.92 24.78 24.88 58,843 +0.09(+0.35%)
Aug 24, 2009 24.98 25.06 24.63 24.80 175,248 -0.12(-0.50%)
Aug 21, 2009 24.88 24.99 24.56 24.92 95,285 +0.18(+0.72%)
Aug 20, 2009 24.61 24.74 24.61 24.74 23,701 +0.13(+0.52%)
Aug 19, 2009 24.56 24.61 24.46 24.61 99,160 +0.18(+0.75%)
Aug 18, 2009 24.54 24.60 24.29 24.43 27,896 -0.10(-0.39%)
Aug 17, 2009 24.63 24.64 24.43 24.53 71,198 -0.27(-1.09%)
Aug 14, 2009 24.99 24.99 24.63 24.80 129,859 -0.12(-0.49%)
Aug 13, 2009 24.86 24.92 24.56 24.92 57,097 +0.18(+0.72%)
Aug 12, 2009 24.63 24.74 24.53 24.74 46,050 +0.06(+0.23%)
Aug 11, 2009 24.67 24.76 24.50 24.68 130,475 +0.05(+0.20%)
Aug 10, 2009 24.79 24.81 24.50 24.63 99,264 -0.05(-0.20%)
Aug 07, 2009 24.76 24.81 24.53 24.68 46,544 +0.24(+0.99%)
Aug 06, 2009 24.71 24.71 24.43 24.44 61,840 -0.05(-0.20%)
Aug 05, 2009 24.56 24.74 24.45 24.49 53,131 -0.01(-0.03%)
Aug 04, 2009 24.64 24.76 24.50 24.50 39,895 -0.03(-0.12%)
Aug 03, 2009 24.35 24.53 24.32 24.53 40,295 +0.23(+0.95%)
Jul 31, 2009 24.28 24.31 24.13 24.30 94,248 -0.00(-0.01%)
Jul 30, 2009 24.25 24.53 24.17 24.30 136,310 +0.11(+0.47%)
Jul 29, 2009 24.21 24.22 24.10 24.18 36,065 -0.02(-0.09%)
Jul 28, 2009 24.22 24.27 24.12 24.21 9,820 -0.11(-0.44%)
Jul 27, 2009 24.24 24.31 24.13 24.31 23,810 +0.18(+0.74%)
Jul 24, 2009 24.16 24.16 23.92 24.13 1,400 -0.00(-0.02%)
Jul 23, 2009 24.13 24.14 23.92 24.14 46,171 +0.32(+1.32%)
Jul 22, 2009 24.06 24.06 23.70 23.82 58,549 +0.08(+0.35%)
Jul 21, 2009 23.81 23.81 23.61 23.74 30,304 +0.07(+0.30%)
Jul 20, 2009 23.53 23.68 23.53 23.67 32,212 +0.13(+0.56%)
Jul 17, 2009 23.51 23.54 23.35 23.54 13,366 +0.18(+0.78%)
Jul 16, 2009 23.23 23.36 23.09 23.36 22,871 +0.15(+0.65%)
Jul 15, 2009 22.67 23.21 22.67 23.21 66,731 +0.50(+2.20%)
Jul 14, 2009 22.56 22.71 22.56 22.71 47,508 +0.17(+0.76%)
Jul 13, 2009 22.53 22.54 22.39 22.54 20,616 +0.04(+0.19%)
Jul 10, 2009 22.31 22.57 22.31 22.49 33,303 -0.06(-0.25%)
Jul 09, 2009 22.56 22.56 22.39 22.55 29,615 +0.09(+0.40%)
Jul 08, 2009 22.24 22.55 22.24 22.46 62,574 -0.17(-0.77%)
Jul 07, 2009 22.56 22.67 22.49 22.64 6,058 +0.09(+0.41%)
Jul 06, 2009 22.71 22.71 22.31 22.54 14,168 -0.24(-1.03%)
Jul 02, 2009 22.85 22.86 22.68 22.78 35,486 -0.14(-0.62%)
Jul 01, 2009 22.95 22.99 22.68 22.92 65,178 +0.04(+0.16%)
Jun 30, 2009 22.98 22.98 22.78 22.89 21,103 -0.04(-0.16%)
Jun 29, 2009 22.91 22.92 22.80 22.92 23,788 +0.07(+0.31%)
Jun 26, 2009 22.67 22.88 22.58 22.85 34,140 +0.18(+0.79%)
Jun 25, 2009 22.59 22.71 22.59 22.67 87,797 +0.09(+0.41%)
Jun 24, 2009 22.52 22.60 22.51 22.58 40,178 +0.14(+0.60%)
Jun 23, 2009 22.29 22.59 22.21 22.44 40,039 -0.19(-0.85%)
Jun 22, 2009 23.38 23.38 22.63 22.64 71,476 -0.16(-0.72%)
Jun 19, 2009 23.43 23.43 22.63 22.80 43,151 +0.07(+0.29%)
Jun 18, 2009 22.78 22.78 22.42 22.73 15,178 +0.12(+0.53%)
Jun 17, 2009 22.74 22.74 22.45 22.61 41,606 -0.13(-0.57%)
Jun 16, 2009 23.03 23.03 22.74 22.74 39,321 -0.16(-0.72%)
Jun 15, 2009 23.35 23.35 22.91 22.91 45,728 -0.23(-0.99%)
Jun 12, 2009 23.22 23.23 22.51 23.13 217,687 -0.19(-0.81%)
Jun 11, 2009 23.06 23.36 23.06 23.32 69,252 +0.18(+0.76%)
Jun 10, 2009 23.10 23.15 23.00 23.15 28,536 +0.09(+0.40%)
Jun 09, 2009 22.92 23.06 22.89 23.06 25,991 +0.30(+1.32%)
Jun 08, 2009 22.89 22.89 22.71 22.76 14,436 -0.06(-0.25%)
Jun 05, 2009 22.92 22.92 22.68 22.81 37,361 +0.01(+0.03%)
Jun 04, 2009 22.71 22.83 22.66 22.81 70,065 +0.17(+0.76%)
Jun 03, 2009 22.85 22.85 22.49 22.64 40,811 -0.07(-0.31%)
Jun 02, 2009 22.67 22.74 22.60 22.71 69,088 -0.02(-0.09%)
Jun 01, 2009 22.32 22.73 22.29 22.73 60,003 +0.41(+1.86%)
May 29, 2009 22.29 22.31 22.27 22.31 30,379 +0.04(+0.16%)
May 28, 2009 22.21 22.28 22.14 22.28 69,143 +0.09(+0.39%)
May 27, 2009 22.21 22.21 22.14 22.19 51,040 +0.06(+0.26%)
May 26, 2009 22.03 22.14 22.02 22.14 54,879 +0.04(+0.16%)
May 22, 2009 22.01 22.11 21.96 22.10 37,847 +0.14(+0.65%)
May 21, 2009 22.02 22.03 21.92 21.96 51,233 -0.18(-0.81%)
May 20, 2009 22.21 22.21 22.13 22.14 69,441 +0.04(+0.16%)
May 19, 2009 22.02 22.16 22.00 22.10 116,998 +0.08(+0.36%)
May 18, 2009 21.95 22.08 21.95 22.02 45,673 +0.11(+0.50%)
May 15, 2009 21.94 21.94 21.89 21.91 21,881 -0.03(-0.15%)
May 14, 2009 21.98 22.02 21.81 21.94 19,098 +0.04(+0.16%)
May 13, 2009 22.06 22.06 21.79 21.91 36,738 -0.26(-1.15%)
May 12, 2009 22.29 22.29 22.13 22.16 41,860 -0.09(-0.43%)
May 11, 2009 22.27 22.31 22.24 22.26 37,972 -0.02(-0.10%)
May 08, 2009 22.35 22.44 22.26 22.28 131,673 +0.00(+0.00%)
May 07, 2009 22.31 22.43 22.20 22.28 143,610 +0.13(+0.58%)
May 06, 2009 21.98 22.28 21.98 22.15 40,356 +0.23(+1.04%)
May 05, 2009 21.88 21.94 21.78 21.92 28,317 +0.18(+0.82%)
May 04, 2009 21.67 21.74 21.66 21.74 86,221 +0.15(+0.69%)
May 01, 2009 21.60 21.61 21.54 21.59 38,521 +0.01(+0.07%)
Apr 30, 2009 21.66 21.67 21.42 21.58 80,828 +0.00(+0.00%)
Apr 29, 2009 21.53 21.61 21.52 21.58 104,608 +0.04(+0.20%)
Apr 28, 2009 21.56 21.56 21.52 21.54 19,199 -0.03(-0.13%)
Apr 27, 2009 21.56 21.60 21.50 21.56 12,833 +0.04(+0.17%)
Apr 24, 2009 21.53 21.56 21.46 21.53 30,902 +0.02(+0.08%)
Apr 23, 2009 21.49 21.53 21.46 21.51 17,430 +0.01(+0.03%)
Apr 22, 2009 21.49 21.53 21.49 21.50 51,222 -0.02(-0.12%)
Apr 21, 2009 21.56 21.56 21.49 21.53 46,825 -0.10(-0.45%)
Apr 20, 2009 21.74 21.74 21.56 21.62 23,851 -0.15(-0.67%)
Apr 17, 2009 21.78 21.85 21.71 21.77 283,947 +0.06(+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.