Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

73.04 -0.14 (-0.19%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 30.15 30.15 30.01 30.08 315,813 +0.00(+0.00%)
May 23, 2011 30.12 30.14 30.02 30.08 421,718 -0.11(-0.36%)
May 20, 2011 30.32 30.45 30.18 30.19 127,459 -0.20(-0.66%)
May 19, 2011 30.37 30.39 30.26 30.39 202,998 +0.11(+0.38%)
May 18, 2011 30.19 30.30 30.06 30.27 125,932 +0.13(+0.43%)
May 17, 2011 30.11 30.21 29.95 30.15 667,539 +0.01(+0.02%)
May 16, 2011 30.22 30.34 30.10 30.14 279,946 -0.08(-0.26%)
May 13, 2011 30.36 30.39 30.16 30.22 216,719 -0.26(-0.87%)
May 12, 2011 30.45 30.48 30.24 30.48 265,451 +0.09(+0.31%)
May 11, 2011 30.47 30.52 30.21 30.39 192,008 -0.06(-0.19%)
May 10, 2011 30.50 30.50 30.35 30.45 226,009 +0.12(+0.40%)
May 09, 2011 30.71 30.71 30.27 30.32 280,136 +0.04(+0.12%)
May 06, 2011 30.35 30.44 30.18 30.29 709,955 +0.09(+0.31%)
May 05, 2011 30.28 30.39 30.08 30.20 348,418 -0.09(-0.31%)
May 04, 2011 30.49 30.49 30.27 30.29 563,340 -0.21(-0.68%)
May 03, 2011 30.60 30.60 30.34 30.50 349,485 -0.11(-0.37%)
May 02, 2011 30.55 30.61 30.55 30.61 261,870 +0.00(+0.00%)
Apr 29, 2011 30.57 30.74 30.52 30.61 315,556 +0.04(+0.14%)
Apr 28, 2011 30.50 30.58 30.46 30.57 247,974 +0.06(+0.19%)
Apr 27, 2011 30.55 30.55 30.34 30.51 279,832 +0.07(+0.22%)
Apr 26, 2011 30.50 30.50 30.33 30.44 211,205 +0.12(+0.39%)
Apr 25, 2011 30.38 30.42 30.32 30.32 124,261 -0.04(-0.14%)
Apr 21, 2011 30.30 30.40 30.25 30.37 266,832 +0.09(+0.31%)
Apr 20, 2011 30.19 30.52 29.83 30.27 190,903 +0.31(+1.03%)
Apr 19, 2011 29.95 29.97 29.77 29.97 436,835 +0.04(+0.14%)
Apr 18, 2011 29.79 29.92 29.67 29.92 281,740 -0.04(-0.14%)
Apr 15, 2011 30.05 30.05 29.90 29.97 220,803 -0.01(-0.02%)
Apr 14, 2011 29.97 29.98 29.86 29.97 140,467 +0.04(+0.12%)
Apr 13, 2011 30.08 30.08 29.89 29.94 264,790 -0.02(-0.07%)
Apr 12, 2011 29.96 29.97 29.71 29.96 1,038,314 -0.06(-0.21%)
Apr 11, 2011 30.17 30.17 29.95 30.02 191,643 -0.08(-0.25%)
Apr 08, 2011 30.34 30.34 30.07 30.10 219,088 -0.19(-0.61%)
Apr 07, 2011 30.27 30.35 30.16 30.29 1,143,992 +0.00(+0.01%)
Apr 06, 2011 30.43 30.43 30.19 30.28 858,262 -0.11(-0.38%)
Apr 05, 2011 30.24 30.49 30.10 30.40 3,393,188 +0.25(+0.83%)
Apr 04, 2011 30.19 30.20 30.10 30.15 350,884 +0.08(+0.26%)
Apr 01, 2011 30.20 30.21 30.07 30.07 283,390 -0.11(-0.36%)
Mar 31, 2011 30.20 30.25 30.10 30.17 267,188 -0.04(-0.12%)
Mar 30, 2011 30.12 30.25 30.07 30.21 373,756 +0.11(+0.38%)
Mar 29, 2011 30.02 30.10 29.86 30.10 152,719 +0.10(+0.33%)
Mar 28, 2011 30.08 30.08 29.95 30.00 269,442 +0.07(+0.24%)
Mar 25, 2011 29.95 30.11 29.91 29.92 164,032 -0.04(-0.12%)
Mar 24, 2011 29.89 30.02 29.74 29.96 265,407 +0.19(+0.63%)
Mar 23, 2011 29.56 29.82 29.55 29.77 564,760 +0.16(+0.53%)
Mar 22, 2011 29.71 30.03 29.62 29.62 413,647 -0.09(-0.31%)
Mar 21, 2011 29.71 29.74 29.58 29.71 632,229 +0.25(+0.85%)
Mar 18, 2011 29.71 29.71 29.40 29.46 325,299 +0.04(+0.12%)
Mar 17, 2011 29.54 29.56 29.31 29.42 217,663 +0.19(+0.64%)
Mar 16, 2011 29.53 29.68 29.17 29.24 304,512 -0.35(-1.19%)
Mar 15, 2011 29.49 29.69 29.47 29.59 433,136 -0.17(-0.56%)
Mar 14, 2011 29.65 29.82 29.59 29.75 227,295 -0.11(-0.38%)
Mar 11, 2011 29.60 29.96 29.60 29.87 459,835 +0.23(+0.77%)
Mar 10, 2011 29.95 29.95 29.64 29.64 331,866 -0.46(-1.54%)
Mar 09, 2011 30.13 30.17 30.01 30.10 423,432 -0.06(-0.19%)
Mar 08, 2011 30.02 30.19 29.88 30.16 662,279 +0.27(+0.91%)
Mar 07, 2011 30.13 30.24 29.84 29.89 741,823 -0.17(-0.57%)
Mar 04, 2011 30.27 30.31 29.97 30.06 370,560 -0.11(-0.38%)
Mar 03, 2011 30.12 30.27 30.12 30.17 167,696 +0.14(+0.48%)
Mar 02, 2011 29.96 30.09 29.78 30.03 131,485 +0.12(+0.41%)
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.