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 (%)
Jul 31, 2012 27.28 27.30 27.10 27.10 283,355 -0.14(-0.50%)
Jul 30, 2012 27.30 27.32 27.14 27.24 148,338 -0.01(-0.03%)
Jul 27, 2012 26.88 27.27 26.81 27.25 158,364 +0.43(+1.60%)
Jul 26, 2012 26.73 26.87 26.72 26.82 109,032 +0.17(+0.64%)
Jul 25, 2012 26.67 26.73 26.62 26.64 91,161 +0.07(+0.27%)
Jul 24, 2012 26.81 26.81 26.56 26.57 196,852 -0.21(-0.78%)
Jul 23, 2012 26.48 26.80 26.05 26.78 106,922 -0.09(-0.35%)
Jul 20, 2012 26.87 26.96 26.85 26.87 490,988 -0.11(-0.40%)
Jul 19, 2012 26.88 27.00 26.88 26.98 210,173 +0.14(+0.51%)
Jul 18, 2012 26.66 26.94 26.63 26.85 624,400 +0.11(+0.43%)
Jul 17, 2012 26.76 26.80 26.57 26.73 130,681 +0.05(+0.19%)
Jul 16, 2012 26.67 26.72 26.62 26.68 114,507 -0.02(-0.08%)
Jul 13, 2012 26.64 26.72 26.52 26.70 90,521 +0.16(+0.62%)
Jul 12, 2012 26.56 26.56 26.36 26.54 240,900 -0.07(-0.27%)
Jul 11, 2012 26.67 26.71 26.54 26.61 87,523 -0.01(-0.03%)
Jul 10, 2012 26.90 26.92 26.59 26.62 131,700 -0.16(-0.59%)
Jul 09, 2012 26.85 26.85 26.72 26.77 100,979 -0.09(-0.35%)
Jul 06, 2012 26.95 26.95 26.73 26.87 544,287 -0.09(-0.35%)
Jul 05, 2012 27.06 27.10 26.95 26.96 408,281 -0.11(-0.42%)
Jul 03, 2012 26.89 27.11 26.89 27.07 376,446 +0.21(+0.77%)
Jul 02, 2012 26.93 26.98 26.80 26.87 442,805 -0.02(-0.08%)
Jun 29, 2012 26.67 26.93 26.67 26.89 212,221 +0.32(+1.19%)
Jun 28, 2012 26.62 26.62 26.46 26.57 121,444 -0.09(-0.32%)
Jun 27, 2012 26.56 26.69 26.56 26.66 46,591 +0.11(+0.43%)
Jun 26, 2012 26.55 26.60 26.42 26.54 126,445 +0.04(+0.16%)
Jun 25, 2012 26.60 26.60 26.36 26.50 76,458 -0.20(-0.75%)
Jun 22, 2012 26.66 26.75 26.56 26.70 110,928 +0.11(+0.40%)
Jun 21, 2012 26.93 27.02 26.56 26.59 188,697 -0.27(-1.01%)
Jun 20, 2012 26.93 26.97 26.79 26.87 122,155 -0.03(-0.11%)
Jun 19, 2012 26.75 26.93 26.75 26.90 137,312 +0.21(+0.78%)
Jun 18, 2012 26.61 26.72 26.54 26.69 183,868 +0.05(+0.19%)
Jun 15, 2012 26.48 26.64 26.48 26.64 247,938 +0.20(+0.76%)
Jun 14, 2012 26.37 26.47 26.29 26.44 472,492 +0.12(+0.46%)
Jun 13, 2012 26.39 26.43 26.19 26.32 1,011,017 -0.06(-0.24%)
Jun 12, 2012 26.32 26.40 26.28 26.38 358,548 +0.14(+0.55%)
Jun 11, 2012 26.42 26.51 26.20 26.24 234,016 -0.18(-0.68%)
Jun 08, 2012 26.15 26.49 26.15 26.42 847,588 +0.05(+0.19%)
Jun 07, 2012 26.43 26.49 25.83 26.37 405,035 +0.05(+0.19%)
Jun 06, 2012 26.19 26.35 26.17 26.32 559,981 +0.17(+0.66%)
Jun 05, 2012 25.92 26.18 25.92 26.14 564,015 +0.16(+0.63%)
Jun 04, 2012 26.08 26.11 25.86 25.98 356,475 -0.02(-0.08%)
Jun 01, 2012 26.17 26.23 25.96 26.00 586,386 -0.42(-1.60%)
May 31, 2012 26.52 26.63 26.22 26.42 457,079 -0.03(-0.11%)
May 30, 2012 26.55 26.56 26.43 26.45 217,581 -0.14(-0.53%)
May 29, 2012 26.64 26.70 26.38 26.59 1,041,014 +0.12(+0.45%)
May 25, 2012 26.31 26.56 26.30 26.47 1,122,495 +0.01(+0.05%)
May 24, 2012 26.74 26.74 26.37 26.46 288,414 -0.12(-0.46%)
May 23, 2012 26.31 26.59 26.08 26.58 311,860 -0.01(-0.03%)
May 22, 2012 26.63 26.70 26.43 26.59 338,166 +0.03(+0.11%)
May 21, 2012 26.45 26.56 26.21 26.56 303,260 +0.18(+0.68%)
May 18, 2012 26.53 26.56 26.28 26.38 559,467 -0.15(-0.57%)
May 17, 2012 26.64 26.72 26.47 26.53 489,058 -0.18(-0.67%)
May 16, 2012 26.97 26.97 26.67 26.71 747,297 -0.06(-0.24%)
May 15, 2012 26.92 27.02 26.75 26.77 714,436 -0.14(-0.53%)
May 14, 2012 27.09 27.13 26.85 26.92 905,376 -0.24(-0.87%)
May 11, 2012 27.06 27.31 27.06 27.15 181,063 -0.06(-0.24%)
May 10, 2012 27.38 27.40 27.20 27.22 153,895 -0.06(-0.24%)
May 09, 2012 27.24 27.35 27.05 27.28 355,795 +0.01(+0.03%)
May 08, 2012 27.38 27.42 27.15 27.27 521,763 -0.13(-0.47%)
May 07, 2012 27.37 27.53 27.35 27.40 648,906 +0.00(+0.00%)
May 04, 2012 27.50 27.53 27.36 27.40 283,056 -0.26(-0.96%)
May 03, 2012 27.81 27.85 27.60 27.67 288,550 -0.21(-0.77%)
May 02, 2012 27.78 27.91 27.78 27.88 274,230 -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.