Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

70.73 +0.63 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 37.05 37.20 36.63 36.91 327,212 -0.04(-0.11%)
May 30, 2012 37.09 37.10 36.92 36.95 155,761 -0.20(-0.53%)
May 29, 2012 37.22 37.30 36.85 37.15 745,237 +0.17(+0.45%)
May 25, 2012 36.75 37.10 36.74 36.98 803,567 +0.02(+0.05%)
May 24, 2012 37.35 37.35 36.83 36.96 206,469 -0.17(-0.46%)
May 23, 2012 36.75 37.15 36.43 37.13 223,253 -0.01(-0.03%)
May 22, 2012 37.20 37.29 36.92 37.14 242,085 +0.04(+0.11%)
May 21, 2012 36.95 37.10 36.61 37.10 217,097 +0.25(+0.68%)
May 18, 2012 37.06 37.10 36.71 36.85 400,509 -0.21(-0.57%)
May 17, 2012 37.21 37.32 36.98 37.06 350,105 -0.25(-0.67%)
May 16, 2012 37.68 37.68 37.25 37.31 534,972 -0.09(-0.24%)
May 15, 2012 37.61 37.74 37.37 37.40 511,448 -0.20(-0.53%)
May 14, 2012 37.84 37.90 37.51 37.60 648,137 -0.33(-0.87%)
May 11, 2012 37.80 38.15 37.80 37.93 129,619 -0.09(-0.24%)
May 10, 2012 38.25 38.28 37.99 38.02 110,170 -0.09(-0.24%)
May 09, 2012 38.05 38.21 37.78 38.11 254,705 +0.01(+0.03%)
May 08, 2012 38.25 38.30 37.92 38.10 373,518 -0.18(-0.47%)
May 07, 2012 38.23 38.45 38.20 38.28 464,536 +0.00(+0.00%)
May 04, 2012 38.41 38.46 38.22 38.28 202,633 -0.37(-0.96%)
May 03, 2012 38.85 38.90 38.55 38.65 206,566 -0.30(-0.77%)
May 02, 2012 38.80 38.99 38.80 38.95 196,315 -0.04(-0.11%)
May 01, 2012 38.90 39.15 38.86 38.99 176,882 +0.07(+0.18%)
Apr 30, 2012 39.02 39.08 38.85 38.92 335,009 -0.08(-0.21%)
Apr 27, 2012 38.97 39.16 38.84 39.00 233,778 -0.11(-0.28%)
Apr 26, 2012 38.93 39.15 38.93 39.11 103,962 +0.19(+0.49%)
Apr 25, 2012 38.98 38.98 38.57 38.92 187,348 +0.24(+0.62%)
Apr 24, 2012 38.73 38.75 38.25 38.68 255,566 +0.09(+0.23%)
Apr 23, 2012 38.67 38.72 38.43 38.59 229,678 -0.31(-0.80%)
Apr 20, 2012 39.04 39.04 38.85 38.90 205,903 -0.05(-0.13%)
Apr 19, 2012 38.86 39.14 38.77 38.95 298,205 +0.04(+0.10%)
Apr 18, 2012 39.00 39.08 38.91 38.91 260,968 -0.13(-0.33%)
Apr 17, 2012 39.02 39.18 38.85 39.04 162,367 +0.14(+0.36%)
Apr 16, 2012 39.05 39.13 38.75 38.90 211,563 +0.05(+0.13%)
Apr 13, 2012 38.89 39.08 38.85 38.85 243,307 -0.27(-0.69%)
Apr 12, 2012 38.88 39.16 38.88 39.12 144,474 +0.35(+0.90%)
Apr 11, 2012 38.85 39.37 38.73 38.77 232,566 +0.21(+0.54%)
Apr 10, 2012 38.90 39.12 38.56 38.56 411,850 -0.57(-1.46%)
Apr 09, 2012 39.16 39.27 38.93 39.13 313,309 -0.23(-0.58%)
Apr 05, 2012 39.23 39.44 39.22 39.36 219,425 +0.04(+0.10%)
Apr 04, 2012 39.64 39.64 39.31 39.32 1,062,785 -0.52(-1.31%)
Apr 03, 2012 39.81 39.96 39.75 39.84 958,213 -0.08(-0.20%)
Apr 02, 2012 39.93 40.02 39.77 39.92 425,062 +0.06(+0.15%)
Mar 30, 2012 39.83 39.87 39.35 39.86 268,259 +0.23(+0.58%)
Mar 29, 2012 39.65 39.70 39.42 39.63 317,648 -0.04(-0.10%)
Mar 28, 2012 39.90 39.90 39.55 39.67 581,410 -0.17(-0.43%)
Mar 27, 2012 39.91 39.99 39.76 39.84 317,102 -0.16(-0.40%)
Mar 26, 2012 39.82 40.00 39.72 40.00 1,244,970 +0.28(+0.70%)
Mar 23, 2012 39.68 39.74 39.57 39.72 208,406 -0.01(-0.03%)
Mar 22, 2012 39.74 39.81 39.62 39.73 92,468 -0.17(-0.42%)
Mar 21, 2012 39.84 39.96 39.68 39.90 143,856 +0.05(+0.12%)
Mar 20, 2012 39.73 39.88 39.60 39.85 100,943 -0.02(-0.05%)
Mar 19, 2012 39.71 40.00 39.71 39.87 108,553 +0.03(+0.08%)
Mar 16, 2012 39.93 39.93 39.73 39.84 80,163 -0.05(-0.13%)
Mar 15, 2012 39.84 39.99 39.72 39.89 280,860 +0.08(+0.20%)
Mar 14, 2012 39.94 40.30 39.76 39.81 177,558 -0.18(-0.45%)
Mar 13, 2012 39.59 40.01 39.56 39.99 270,931 +0.50(+1.27%)
Mar 12, 2012 39.71 39.71 39.15 39.49 145,729 -0.13(-0.33%)
Mar 09, 2012 39.52 39.68 39.46 39.62 106,648 +0.16(+0.41%)
Mar 08, 2012 39.30 39.48 39.27 39.46 168,422 +0.29(+0.74%)
Mar 07, 2012 39.12 39.22 39.04 39.17 139,084 +0.19(+0.49%)
Mar 06, 2012 39.18 39.18 38.94 38.98 358,271 -0.43(-1.09%)
Mar 05, 2012 39.69 39.69 39.34 39.41 559,024 -0.29(-0.73%)
Mar 02, 2012 39.73 39.79 39.66 39.70 524,542 -0.04(-0.10%)
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.