Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

73.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 35.52 35.52 35.34 35.41 856,009 -0.11(-0.30%)
May 29, 2014 35.46 35.56 35.26 35.52 895,389 +0.12(+0.34%)
May 28, 2014 35.31 35.44 35.23 35.39 2,346,437 +0.09(+0.26%)
May 27, 2014 35.26 35.33 35.10 35.30 190,552 +0.21(+0.61%)
May 23, 2014 35.02 35.09 35.09 35.09 248,781 +0.04(+0.12%)
May 22, 2014 34.89 35.05 34.82 35.04 218,207 +0.22(+0.64%)
May 21, 2014 34.73 34.91 34.71 34.82 714,015 +0.21(+0.62%)
May 20, 2014 34.67 34.85 34.58 34.61 681,799 -0.22(-0.64%)
May 19, 2014 34.56 34.84 34.54 34.83 331,024 +0.26(+0.75%)
May 16, 2014 34.57 34.61 34.43 34.57 181,728 +0.14(+0.42%)
May 15, 2014 34.71 34.71 34.30 34.43 491,220 -0.24(-0.70%)
May 14, 2014 34.83 34.83 34.63 34.67 741,779 -0.15(-0.43%)
May 13, 2014 34.83 34.91 34.73 34.82 904,377 +0.02(+0.06%)
May 12, 2014 34.48 34.80 34.46 34.80 334,627 +0.34(+1.00%)
May 09, 2014 34.49 34.57 34.33 34.46 560,677 +0.04(+0.12%)
May 08, 2014 34.58 34.79 34.40 34.41 469,798 -0.26(-0.76%)
May 07, 2014 34.71 34.77 34.38 34.68 518,048 +0.07(+0.21%)
May 06, 2014 34.79 34.83 34.55 34.61 394,522 -0.16(-0.45%)
May 05, 2014 34.75 34.85 34.52 34.76 1,670,406 +0.01(+0.02%)
May 02, 2014 34.73 34.80 34.63 34.76 565,231 +0.06(+0.17%)
May 01, 2014 34.66 34.90 34.58 34.70 465,275 -0.06(-0.16%)
Apr 30, 2014 34.50 34.76 34.45 34.76 1,865,697 +0.26(+0.75%)
Apr 29, 2014 34.33 34.56 34.30 34.50 272,038 +0.17(+0.50%)
Apr 28, 2014 34.52 34.56 34.04 34.33 589,389 -0.09(-0.27%)
Apr 25, 2014 34.75 34.77 34.38 34.42 453,323 -0.41(-1.17%)
Apr 24, 2014 34.83 34.87 34.54 34.83 463,541 +0.06(+0.19%)
Apr 23, 2014 34.68 34.82 34.65 34.76 352,150 +0.04(+0.12%)
Apr 22, 2014 34.45 34.79 34.43 34.72 434,822 +0.24(+0.71%)
Apr 21, 2014 34.29 34.48 34.23 34.48 274,487 +0.21(+0.61%)
Apr 17, 2014 34.18 34.27 34.27 34.27 358,853 +0.05(+0.15%)
Apr 16, 2014 34.13 34.24 33.96 34.22 798,976 +0.26(+0.76%)
Apr 15, 2014 33.93 34.05 33.50 33.96 683,842 +0.06(+0.19%)
Apr 14, 2014 33.98 34.10 33.73 33.90 270,806 +0.06(+0.19%)
Apr 11, 2014 33.99 34.16 33.77 33.83 577,728 -0.06(-0.19%)
Apr 10, 2014 34.61 34.61 33.84 33.90 1,005,307 -0.64(-1.87%)
Apr 09, 2014 34.44 34.58 34.23 34.54 1,755,232 +0.26(+0.77%)
Apr 08, 2014 34.20 34.39 34.01 34.28 2,151,259 +0.06(+0.19%)
Apr 07, 2014 34.34 34.52 34.04 34.21 523,617 -0.26(-0.75%)
Apr 04, 2014 34.99 35.02 34.40 34.47 4,472,624 -0.54(-1.53%)
Apr 03, 2014 34.73 35.10 34.73 35.01 7,653,956 +0.27(+0.78%)
Apr 02, 2014 34.78 34.91 34.58 34.73 459,765 -0.04(-0.12%)
Apr 01, 2014 34.53 34.79 34.43 34.78 605,124 +0.14(+0.39%)
Mar 31, 2014 34.42 34.64 34.39 34.64 839,200 +0.33(+0.96%)
Mar 28, 2014 34.30 34.46 34.19 34.31 432,918 +0.07(+0.21%)
Mar 27, 2014 34.44 34.46 34.14 34.24 901,577 -0.11(-0.31%)
Mar 26, 2014 34.68 34.74 34.34 34.35 575,487 -0.33(-0.95%)
Mar 25, 2014 34.68 34.80 34.53 34.68 560,534 +0.02(+0.06%)
Mar 24, 2014 34.80 35.02 34.46 34.66 444,373 -0.16(-0.45%)
Mar 21, 2014 35.08 35.11 34.80 34.81 375,863 -0.23(-0.65%)
Mar 20, 2014 34.86 35.11 34.86 35.04 346,825 +0.20(+0.58%)
Mar 19, 2014 35.21 35.25 34.83 34.84 1,015,497 -0.31(-0.88%)
Mar 18, 2014 34.97 35.23 34.82 35.15 384,403 +0.16(+0.45%)
Mar 17, 2014 34.93 35.04 34.79 34.99 456,727 +0.24(+0.68%)
Mar 14, 2014 34.66 34.86 34.66 34.76 364,952 +0.02(+0.06%)
Mar 13, 2014 35.23 35.24 34.72 34.73 1,024,181 -0.34(-0.96%)
Mar 12, 2014 35.05 35.18 34.94 35.07 670,560 -0.03(-0.08%)
Mar 11, 2014 35.19 35.31 35.07 35.10 528,629 -0.08(-0.22%)
Mar 10, 2014 35.30 35.30 35.08 35.18 291,145 -0.18(-0.51%)
Mar 07, 2014 35.52 35.60 35.21 35.36 739,586 -0.13(-0.36%)
Mar 06, 2014 35.60 35.69 35.44 35.49 806,179 -0.10(-0.28%)
Mar 05, 2014 35.62 35.65 35.48 35.59 856,252 +0.01(+0.04%)
Mar 04, 2014 35.58 35.61 35.23 35.57 686,824 +0.43(+1.22%)
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.