Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

74.76 -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 26.29 26.40 26.00 26.19 461,068 -0.03(-0.11%)
May 30, 2012 26.32 26.33 26.20 26.22 219,479 -0.14(-0.53%)
May 29, 2012 26.41 26.47 26.15 26.36 1,050,099 +0.12(+0.45%)
May 25, 2012 26.08 26.33 26.07 26.24 1,132,291 +0.01(+0.05%)
May 24, 2012 26.51 26.51 26.14 26.23 290,931 -0.12(-0.46%)
May 23, 2012 26.08 26.36 25.85 26.35 314,581 -0.01(-0.03%)
May 22, 2012 26.40 26.46 26.20 26.36 341,117 +0.03(+0.11%)
May 21, 2012 26.22 26.33 25.98 26.33 305,907 +0.18(+0.68%)
May 18, 2012 26.30 26.33 26.05 26.15 564,349 -0.15(-0.57%)
May 17, 2012 26.41 26.49 26.24 26.30 493,326 -0.18(-0.67%)
May 16, 2012 26.74 26.74 26.44 26.48 753,818 -0.06(-0.24%)
May 15, 2012 26.69 26.78 26.52 26.54 720,671 -0.14(-0.53%)
May 14, 2012 26.85 26.90 26.62 26.68 913,277 -0.23(-0.87%)
May 11, 2012 26.83 27.07 26.83 26.92 182,643 -0.06(-0.24%)
May 10, 2012 27.15 27.17 26.96 26.98 155,238 -0.06(-0.24%)
May 09, 2012 27.00 27.12 26.81 27.05 358,900 +0.01(+0.03%)
May 08, 2012 27.15 27.18 26.91 27.04 526,317 -0.13(-0.47%)
May 07, 2012 27.13 27.29 27.11 27.17 654,568 +0.00(+0.00%)
May 04, 2012 27.26 27.29 27.12 27.17 285,526 -0.26(-0.96%)
May 03, 2012 27.57 27.61 27.36 27.43 291,068 -0.21(-0.77%)
May 02, 2012 27.54 27.67 27.54 27.64 276,623 -0.03(-0.11%)
May 01, 2012 27.61 27.78 27.58 27.67 249,241 +0.05(+0.18%)
Apr 30, 2012 27.69 27.74 27.57 27.62 472,054 -0.06(-0.21%)
Apr 27, 2012 27.66 27.79 27.56 27.68 329,412 -0.08(-0.28%)
Apr 26, 2012 27.63 27.78 27.63 27.76 146,490 +0.13(+0.49%)
Apr 25, 2012 27.66 27.66 27.37 27.62 263,988 +0.17(+0.62%)
Apr 24, 2012 27.49 27.50 27.15 27.45 360,113 +0.06(+0.23%)
Apr 23, 2012 27.44 27.48 27.27 27.39 323,634 -0.22(-0.80%)
Apr 20, 2012 27.71 27.71 27.57 27.61 290,134 -0.04(-0.13%)
Apr 19, 2012 27.58 27.78 27.51 27.64 420,195 +0.03(+0.10%)
Apr 18, 2012 27.68 27.73 27.61 27.61 367,725 -0.09(-0.33%)
Apr 17, 2012 27.69 27.81 27.57 27.71 228,788 +0.10(+0.36%)
Apr 16, 2012 27.71 27.77 27.50 27.61 298,109 +0.04(+0.13%)
Apr 13, 2012 27.60 27.73 27.57 27.57 342,839 -0.19(-0.69%)
Apr 12, 2012 27.59 27.79 27.59 27.76 203,575 +0.25(+0.90%)
Apr 11, 2012 27.57 27.94 27.48 27.51 327,704 +0.15(+0.54%)
Apr 10, 2012 27.61 27.76 27.37 27.37 580,330 -0.40(-1.46%)
Apr 09, 2012 27.79 27.87 27.63 27.77 441,477 -0.16(-0.58%)
Apr 05, 2012 27.84 27.99 27.83 27.93 309,187 +0.03(+0.10%)
Apr 04, 2012 28.13 28.13 27.90 27.90 1,497,550 -0.37(-1.31%)
Apr 03, 2012 28.25 28.36 28.21 28.27 1,350,199 -0.06(-0.20%)
Apr 02, 2012 28.34 28.40 28.22 28.33 598,946 +0.04(+0.15%)
Mar 30, 2012 28.27 28.30 27.93 28.29 377,998 +0.16(+0.58%)
Mar 29, 2012 28.14 28.17 27.98 28.12 447,591 -0.03(-0.10%)
Mar 28, 2012 28.32 28.32 28.07 28.15 819,253 -0.12(-0.43%)
Mar 27, 2012 28.32 28.38 28.22 28.27 446,822 -0.11(-0.40%)
Mar 26, 2012 28.26 28.39 28.19 28.39 1,754,263 +0.20(+0.70%)
Mar 23, 2012 28.16 28.20 28.08 28.19 293,660 -0.01(-0.03%)
Mar 22, 2012 28.20 28.25 28.12 28.20 130,294 -0.12(-0.42%)
Mar 21, 2012 28.27 28.36 28.16 28.32 202,704 +0.03(+0.12%)
Mar 20, 2012 28.20 28.30 28.10 28.28 142,236 -0.01(-0.05%)
Mar 19, 2012 28.18 28.39 28.18 28.30 152,959 +0.02(+0.08%)
Mar 16, 2012 28.34 28.34 28.20 28.27 112,956 -0.04(-0.13%)
Mar 15, 2012 28.27 28.38 28.19 28.31 395,754 +0.06(+0.20%)
Mar 14, 2012 28.34 28.60 28.22 28.25 250,193 -0.13(-0.45%)
Mar 13, 2012 28.10 28.39 28.07 28.38 381,763 +0.35(+1.27%)
Mar 12, 2012 28.18 28.18 27.78 28.03 205,343 -0.09(-0.33%)
Mar 09, 2012 28.05 28.16 28.00 28.12 150,275 +0.11(+0.41%)
Mar 08, 2012 27.89 28.02 27.87 28.00 237,320 +0.21(+0.74%)
Mar 07, 2012 27.76 27.83 27.71 27.80 195,980 +0.13(+0.49%)
Mar 06, 2012 27.81 27.81 27.64 27.66 504,832 -0.31(-1.09%)
Mar 05, 2012 28.17 28.17 27.92 27.97 787,710 -0.21(-0.73%)
Mar 02, 2012 28.20 28.24 28.15 28.17 739,122 -0.03(-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.