Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

75.33 -0.09 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 26.58 26.63 26.32 26.49 126,820 +0.01(+0.03%)
Aug 30, 2010 26.61 26.72 26.39 26.49 65,829 -0.22(-0.82%)
Aug 27, 2010 26.71 26.71 26.36 26.71 47,385 +0.28(+1.05%)
Aug 26, 2010 26.49 26.55 26.36 26.43 57,604 +0.02(+0.07%)
Aug 25, 2010 26.39 26.46 26.20 26.41 67,848 +0.07(+0.28%)
Aug 24, 2010 26.53 26.62 26.32 26.34 660,788 -0.31(-1.17%)
Aug 23, 2010 27.23 27.23 26.63 26.65 71,338 -0.09(-0.34%)
Aug 20, 2010 26.83 26.85 26.53 26.74 87,202 -0.13(-0.50%)
Aug 19, 2010 26.86 26.98 26.68 26.88 153,963 -0.11(-0.39%)
Aug 18, 2010 26.90 26.98 26.74 26.98 86,285 +0.18(+0.69%)
Aug 17, 2010 26.78 27.00 26.73 26.80 98,779 +0.16(+0.61%)
Aug 16, 2010 26.61 26.74 26.52 26.63 57,552 +0.10(+0.37%)
Aug 13, 2010 26.54 26.77 26.54 26.54 63,924 -0.11(-0.43%)
Aug 12, 2010 26.52 26.82 26.44 26.65 154,084 +0.09(+0.35%)
Aug 11, 2010 26.71 26.74 26.49 26.56 54,287 -0.35(-1.29%)
Aug 10, 2010 27.02 27.18 26.83 26.90 52,337 -0.14(-0.52%)
Aug 09, 2010 27.37 27.52 27.00 27.05 48,135 -0.05(-0.18%)
Aug 06, 2010 27.10 27.16 26.79 27.10 119,670 -0.10(-0.37%)
Aug 05, 2010 27.07 27.28 27.01 27.20 52,272 -0.07(-0.26%)
Aug 04, 2010 27.13 27.32 27.13 27.27 98,053 +0.09(+0.31%)
Aug 03, 2010 27.08 27.51 27.06 27.18 168,186 +0.23(+0.84%)
Aug 02, 2010 27.04 27.17 26.90 26.95 133,337 +0.18(+0.69%)
Jul 30, 2010 26.77 27.44 26.75 26.77 89,344 +0.01(+0.05%)
Jul 29, 2010 27.10 27.18 26.75 26.75 243,971 -0.23(-0.84%)
Jul 28, 2010 27.07 27.11 26.88 26.98 39,493 +0.01(+0.05%)
Jul 27, 2010 27.24 27.32 26.94 26.97 116,481 -0.12(-0.45%)
Jul 26, 2010 26.84 27.20 26.84 27.09 589,290 +0.13(+0.50%)
Jul 23, 2010 26.82 26.95 26.64 26.95 92,067 +0.16(+0.61%)
Jul 22, 2010 26.47 26.85 26.47 26.79 93,285 +0.34(+1.29%)
Jul 21, 2010 26.80 26.80 26.29 26.45 122,481 -0.23(-0.85%)
Jul 20, 2010 26.40 26.72 26.28 26.68 761,963 +0.35(+1.35%)
Jul 19, 2010 26.45 26.45 26.20 26.32 167,118 -0.06(-0.24%)
Jul 16, 2010 26.39 26.51 26.28 26.39 380,750 +0.06(+0.22%)
Jul 15, 2010 26.34 26.46 26.27 26.33 46,567 -0.13(-0.48%)
Jul 14, 2010 26.38 26.46 26.30 26.46 64,161 +0.19(+0.73%)
Jul 13, 2010 25.92 26.27 25.92 26.27 48,393 +0.21(+0.82%)
Jul 12, 2010 25.79 26.08 25.79 26.05 34,943 +0.17(+0.65%)
Jul 09, 2010 25.89 25.97 25.72 25.89 28,144 -0.01(-0.04%)
Jul 08, 2010 25.75 25.92 25.61 25.90 107,890 +0.21(+0.83%)
Jul 07, 2010 25.29 25.79 25.29 25.68 159,050 +0.32(+1.26%)
Jul 06, 2010 25.55 25.65 25.30 25.36 79,556 -0.04(-0.17%)
Jul 02, 2010 25.41 25.64 25.12 25.41 40,247 +0.00(+0.00%)
Jul 01, 2010 25.68 25.68 25.19 25.41 76,587 -0.18(-0.72%)
Jun 30, 2010 25.60 25.69 25.55 25.59 98,865 +0.04(+0.17%)
Jun 29, 2010 25.75 25.76 25.45 25.55 195,302 -0.45(-1.72%)
Jun 25, 2010 26.00 26.00 25.73 26.00 70,769 +0.18(+0.69%)
Jun 24, 2010 26.07 26.07 25.68 25.82 51,594 -0.28(-1.09%)
Jun 23, 2010 26.16 26.16 25.86 26.10 38,372 +0.00(+0.00%)
Jun 22, 2010 26.24 26.33 25.99 26.10 50,094 -0.28(-1.05%)
Jun 21, 2010 26.43 26.50 26.09 26.38 53,850 +0.00(+0.00%)
Jun 18, 2010 26.38 26.38 26.09 26.38 251,094 +0.28(+1.06%)
Jun 17, 2010 26.42 26.53 25.94 26.10 78,088 -0.13(-0.49%)
Jun 16, 2010 25.98 26.30 25.98 26.23 77,719 +0.08(+0.31%)
Jun 15, 2010 25.99 26.19 25.99 26.15 83,218 +0.39(+1.53%)
Jun 14, 2010 26.08 26.11 25.73 25.75 69,294 -0.14(-0.55%)
Jun 11, 2010 25.41 25.90 25.41 25.90 25,068 +0.24(+0.95%)
Jun 10, 2010 25.53 25.86 25.53 25.65 153,333 +0.27(+1.08%)
Jun 09, 2010 25.58 25.60 25.25 25.38 149,473 -0.15(-0.58%)
Jun 08, 2010 25.63 25.63 25.21 25.53 191,658 +0.01(+0.06%)
Jun 07, 2010 25.79 25.89 25.40 25.51 74,028 -0.21(-0.80%)
Jun 04, 2010 25.72 26.12 25.68 25.72 25,090 -0.45(-1.74%)
Jun 03, 2010 26.29 26.29 26.08 26.17 143,268 +0.01(+0.03%)
Jun 02, 2010 26.05 26.22 25.80 26.17 100,791 +0.32(+1.24%)
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.