Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

74.76 -0.06 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 33.62 33.73 33.59 33.60 496,369 +0.01(+0.02%)
Jul 30, 2015 33.52 33.66 33.50 33.59 306,399 +0.00(+0.00%)
Jul 29, 2015 33.42 33.59 33.39 33.59 460,304 +0.18(+0.53%)
Jul 28, 2015 33.17 33.54 33.04 33.42 1,186,474 +0.36(+1.10%)
Jul 27, 2015 33.07 33.20 33.02 33.05 1,404,185 -0.14(-0.43%)
Jul 24, 2015 33.45 33.49 33.19 33.20 584,350 -0.26(-0.77%)
Jul 23, 2015 33.45 33.59 33.43 33.45 874,433 -0.01(-0.04%)
Jul 22, 2015 33.58 33.64 33.42 33.47 915,739 -0.22(-0.65%)
Jul 21, 2015 33.77 33.80 33.65 33.69 534,579 -0.09(-0.27%)
Jul 20, 2015 33.77 33.87 33.74 33.78 487,921 +0.04(+0.11%)
Jul 17, 2015 33.76 33.82 33.70 33.74 335,412 -0.03(-0.08%)
Jul 16, 2015 33.74 33.80 33.68 33.77 603,861 +0.14(+0.42%)
Jul 15, 2015 33.78 33.82 33.61 33.63 789,767 -0.10(-0.30%)
Jul 14, 2015 33.62 33.79 33.55 33.73 1,582,691 +0.14(+0.40%)
Jul 13, 2015 33.62 33.72 33.53 33.59 1,753,960 +0.08(+0.23%)
Jul 10, 2015 33.47 33.57 33.38 33.52 611,225 +0.31(+0.94%)
Jul 09, 2015 33.40 33.51 33.19 33.20 1,028,802 +0.03(+0.09%)
Jul 08, 2015 33.38 33.44 33.08 33.17 1,052,367 -0.33(-1.00%)
Jul 07, 2015 33.54 33.61 33.11 33.51 8,955,205 -0.01(-0.04%)
Jul 06, 2015 33.50 33.66 33.45 33.52 946,323 -0.19(-0.57%)
Jul 02, 2015 33.67 33.72 33.72 33.72 718,546 -0.01(-0.02%)
Jul 01, 2015 33.74 33.97 33.67 33.72 3,575,423 -0.04(-0.11%)
Jun 30, 2015 33.79 33.83 33.66 33.76 1,331,680 +0.20(+0.59%)
Jun 29, 2015 33.75 33.90 33.55 33.56 1,890,258 -0.55(-1.62%)
Jun 26, 2015 34.44 34.44 34.08 34.12 467,261 -0.26(-0.76%)
Jun 25, 2015 34.51 34.58 34.36 34.38 446,183 -0.09(-0.25%)
Jun 24, 2015 34.62 34.62 34.42 34.46 711,131 -0.16(-0.45%)
Jun 23, 2015 34.59 34.63 34.51 34.62 452,097 +0.09(+0.25%)
Jun 22, 2015 34.59 34.78 34.36 34.53 404,610 +0.15(+0.43%)
Jun 19, 2015 34.54 34.54 34.38 34.38 415,685 -0.15(-0.45%)
Jun 18, 2015 34.48 34.59 34.35 34.54 572,587 +0.15(+0.45%)
Jun 17, 2015 34.37 34.40 34.26 34.38 359,770 +0.09(+0.25%)
Jun 16, 2015 34.19 34.31 34.13 34.30 442,436 +0.09(+0.27%)
Jun 15, 2015 34.26 34.30 34.14 34.21 1,041,087 -0.18(-0.52%)
Jun 12, 2015 34.40 34.41 34.29 34.38 652,683 -0.08(-0.23%)
Jun 11, 2015 34.46 34.55 34.37 34.46 532,614 -0.02(-0.06%)
Jun 10, 2015 34.31 34.49 34.28 34.48 1,414,222 +0.13(+0.37%)
Jun 09, 2015 34.37 34.42 34.27 34.36 965,276 +0.00(+0.00%)
Jun 08, 2015 34.57 34.62 34.29 34.36 754,593 -0.30(-0.86%)
Jun 05, 2015 34.53 34.67 34.41 34.65 515,352 +0.06(+0.16%)
Jun 04, 2015 34.72 34.76 34.57 34.60 828,039 -0.20(-0.57%)
Jun 03, 2015 34.89 34.91 34.76 34.80 776,889 -0.01(-0.02%)
Jun 02, 2015 34.85 34.90 34.69 34.80 1,389,368 -0.12(-0.35%)
Jun 01, 2015 34.92 34.97 34.74 34.92 2,263,290 +0.00(+0.00%)
May 29, 2015 35.00 35.00 34.83 34.92 659,665 -0.07(-0.20%)
May 28, 2015 34.96 35.00 34.89 35.00 491,747 +0.04(+0.12%)
May 27, 2015 34.75 34.97 34.64 34.95 527,703 +0.32(+0.92%)
May 26, 2015 34.80 34.84 34.58 34.63 857,615 -0.17(-0.49%)
May 22, 2015 34.82 34.80 34.80 34.80 560,238 -0.04(-0.12%)
May 21, 2015 34.70 34.88 34.65 34.85 774,225 +0.19(+0.55%)
May 20, 2015 34.68 34.76 34.61 34.65 380,552 -0.01(-0.04%)
May 19, 2015 34.73 34.75 34.63 34.67 502,298 -0.02(-0.06%)
May 18, 2015 34.61 34.73 34.56 34.69 386,903 +0.08(+0.23%)
May 15, 2015 34.52 34.63 34.37 34.61 406,636 +0.04(+0.10%)
May 14, 2015 34.43 34.58 34.35 34.58 731,148 +0.27(+0.79%)
May 13, 2015 34.47 34.48 34.18 34.31 4,407,707 -0.06(-0.17%)
May 12, 2015 34.39 34.48 34.24 34.36 1,640,880 -0.08(-0.23%)
May 11, 2015 34.48 34.55 34.41 34.44 525,684 -0.04(-0.12%)
May 08, 2015 34.39 34.50 34.14 34.48 296,575 +0.33(+0.96%)
May 07, 2015 34.07 34.17 34.03 34.16 1,222,087 +0.13(+0.38%)
May 06, 2015 34.28 34.29 33.92 34.03 2,568,052 -0.04(-0.10%)
May 05, 2015 34.39 34.44 34.07 34.07 1,995,862 -0.36(-1.05%)
May 04, 2015 34.48 34.49 34.36 34.43 1,469,522 -0.03(-0.08%)
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.