Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

70.73 +0.63 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 35.08 35.08 34.65 34.90 40,944 -0.07(-0.21%)
Aug 28, 2009 34.95 35.17 34.77 34.97 58,207 +0.14(+0.41%)
Aug 27, 2009 34.96 34.96 34.71 34.83 23,589 +0.13(+0.37%)
Aug 26, 2009 35.00 35.00 34.56 34.70 42,650 -0.15(-0.42%)
Aug 25, 2009 34.82 34.90 34.70 34.85 42,017 +0.12(+0.35%)
Aug 24, 2009 34.99 35.10 34.50 34.73 125,135 -0.17(-0.50%)
Aug 21, 2009 34.85 35.00 34.40 34.90 68,038 +0.25(+0.72%)
Aug 20, 2009 34.47 34.65 34.47 34.65 16,924 +0.18(+0.52%)
Aug 19, 2009 34.40 34.47 34.25 34.47 70,805 +0.25(+0.75%)
Aug 18, 2009 34.37 34.45 34.02 34.22 19,919 -0.13(-0.39%)
Aug 17, 2009 34.50 34.51 34.21 34.35 50,839 -0.38(-1.09%)
Aug 14, 2009 35.00 35.00 34.50 34.73 92,725 -0.17(-0.49%)
Aug 13, 2009 34.82 34.90 34.40 34.90 40,770 +0.25(+0.72%)
Aug 12, 2009 34.50 34.65 34.35 34.65 32,882 +0.08(+0.23%)
Aug 11, 2009 34.55 34.67 34.31 34.57 93,165 +0.07(+0.20%)
Aug 10, 2009 34.72 34.74 34.31 34.50 70,879 -0.07(-0.20%)
Aug 07, 2009 34.68 34.74 34.36 34.57 33,235 +0.34(+0.99%)
Aug 06, 2009 34.60 34.60 34.22 34.23 44,157 -0.07(-0.20%)
Aug 05, 2009 34.40 34.65 34.24 34.30 37,938 -0.01(-0.03%)
Aug 04, 2009 34.51 34.68 34.31 34.31 28,487 -0.04(-0.12%)
Aug 03, 2009 34.10 34.35 34.06 34.35 28,773 +0.33(+0.96%)
Jul 31, 2009 34.00 34.05 33.80 34.02 67,297 -0.00(-0.01%)
Jul 30, 2009 33.96 34.35 33.85 34.03 97,331 +0.16(+0.47%)
Jul 29, 2009 33.90 33.92 33.75 33.87 25,752 -0.03(-0.09%)
Jul 28, 2009 33.92 33.99 33.78 33.90 7,012 -0.15(-0.44%)
Jul 27, 2009 33.95 34.05 33.80 34.05 17,002 +0.25(+0.74%)
Jul 24, 2009 33.84 33.84 33.50 33.80 1,000 -0.01(-0.02%)
Jul 23, 2009 33.79 33.81 33.50 33.81 32,968 +0.44(+1.32%)
Jul 22, 2009 33.69 33.69 33.20 33.37 41,807 +0.12(+0.35%)
Jul 21, 2009 33.34 33.35 33.06 33.25 21,639 +0.10(+0.30%)
Jul 20, 2009 32.95 33.17 32.95 33.15 23,001 +0.18(+0.56%)
Jul 17, 2009 32.93 32.97 32.70 32.97 9,544 +0.26(+0.78%)
Jul 16, 2009 32.54 32.71 32.33 32.71 16,331 +0.21(+0.65%)
Jul 15, 2009 31.75 32.50 31.75 32.50 47,649 +0.70(+2.20%)
Jul 14, 2009 31.60 31.81 31.60 31.80 33,923 +0.24(+0.76%)
Jul 13, 2009 31.55 31.57 31.35 31.56 14,721 +0.06(+0.19%)
Jul 10, 2009 31.25 31.61 31.25 31.50 23,780 -0.08(-0.25%)
Jul 09, 2009 31.59 31.60 31.35 31.58 21,147 +0.12(+0.40%)
Jul 08, 2009 31.14 31.58 31.14 31.45 44,681 -0.25(-0.77%)
Jul 07, 2009 31.60 31.75 31.49 31.70 4,326 +0.13(+0.41%)
Jul 06, 2009 31.80 31.80 31.25 31.57 10,117 -0.33(-1.03%)
Jul 02, 2009 32.00 32.01 31.76 31.90 25,339 -0.20(-0.62%)
Jul 01, 2009 32.14 32.20 31.76 32.10 46,540 +0.05(+0.16%)
Jun 30, 2009 32.18 32.18 31.90 32.05 15,069 -0.05(-0.16%)
Jun 29, 2009 32.09 32.10 31.94 32.10 16,986 +0.10(+0.31%)
Jun 26, 2009 31.75 32.04 31.62 32.00 24,378 +0.25(+0.79%)
Jun 25, 2009 31.63 31.80 31.63 31.75 62,691 +0.13(+0.41%)
Jun 24, 2009 31.54 31.65 31.53 31.62 28,689 +0.19(+0.60%)
Jun 23, 2009 31.21 31.63 31.10 31.43 28,590 -0.27(-0.85%)
Jun 22, 2009 32.74 32.74 31.69 31.70 51,037 -0.23(-0.72%)
Jun 19, 2009 32.82 32.82 31.69 31.93 30,812 +0.09(+0.29%)
Jun 18, 2009 31.90 31.90 31.40 31.84 10,838 +0.17(+0.53%)
Jun 17, 2009 31.85 31.85 31.44 31.67 29,709 -0.18(-0.57%)
Jun 16, 2009 32.25 32.25 31.85 31.85 28,077 -0.23(-0.72%)
Jun 15, 2009 32.70 32.70 32.08 32.08 32,652 -0.32(-0.99%)
Jun 12, 2009 32.52 32.54 31.52 32.40 155,438 -0.27(-0.81%)
Jun 11, 2009 32.30 32.72 32.30 32.66 49,449 +0.24(+0.76%)
Jun 10, 2009 32.35 32.42 32.21 32.42 20,376 +0.13(+0.40%)
Jun 09, 2009 32.10 32.29 32.06 32.29 18,559 +0.42(+1.32%)
Jun 08, 2009 32.05 32.05 31.80 31.87 10,308 -0.08(-0.25%)
Jun 05, 2009 32.10 32.10 31.76 31.95 26,678 +0.01(+0.03%)
Jun 04, 2009 31.80 31.97 31.73 31.94 50,030 +0.24(+0.76%)
Jun 03, 2009 32.00 32.00 31.50 31.70 29,141 -0.10(-0.31%)
Jun 02, 2009 31.75 31.85 31.65 31.80 49,332 -0.03(-0.09%)
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.