Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

74.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 25.80 25.80 25.52 25.72 36,386 +0.06(+0.22%)
Sep 29, 2009 25.72 25.73 25.55 25.66 86,541 -0.03(-0.11%)
Sep 28, 2009 25.48 25.69 25.48 25.69 111,255 +0.24(+0.95%)
Sep 25, 2009 25.56 25.58 25.43 25.45 39,888 -0.17(-0.66%)
Sep 24, 2009 25.77 25.80 25.48 25.62 62,783 -0.15(-0.58%)
Sep 23, 2009 25.73 25.92 25.72 25.77 81,399 -0.03(-0.11%)
Sep 22, 2009 25.69 25.80 25.66 25.80 57,441 +0.16(+0.61%)
Sep 21, 2009 25.48 25.69 25.48 25.64 107,100 -0.15(-0.57%)
Sep 18, 2009 25.68 25.80 25.53 25.79 48,160 +0.10(+0.38%)
Sep 17, 2009 25.83 25.83 25.49 25.69 67,244 -0.18(-0.69%)
Sep 16, 2009 25.97 25.97 25.69 25.87 74,925 -0.11(-0.41%)
Sep 15, 2009 25.47 26.07 25.47 25.97 177,833 +0.51(+2.01%)
Sep 14, 2009 25.26 25.58 25.09 25.46 91,818 +0.11(+0.43%)
Sep 11, 2009 25.48 25.51 25.20 25.36 87,905 -0.02(-0.06%)
Sep 10, 2009 25.19 25.37 25.14 25.37 92,451 +0.25(+0.99%)
Sep 09, 2009 24.98 25.12 24.89 25.12 71,441 +0.19(+0.76%)
Sep 08, 2009 24.96 25.09 24.82 24.93 109,589 -0.00(-0.00%)
Sep 04, 2009 24.65 24.95 24.59 24.93 150,294 +0.36(+1.46%)
Sep 03, 2009 24.58 24.66 24.54 24.58 72,502 +0.06(+0.23%)
Sep 02, 2009 24.25 24.52 24.24 24.52 120,621 +0.04(+0.17%)
Sep 01, 2009 24.62 24.68 24.33 24.48 50,491 -0.29(-1.17%)
Aug 31, 2009 24.90 24.90 24.59 24.77 57,693 -0.05(-0.21%)
Aug 28, 2009 24.80 24.96 24.68 24.82 82,018 +0.10(+0.41%)
Aug 27, 2009 24.81 24.81 24.63 24.72 33,238 +0.09(+0.37%)
Aug 26, 2009 24.84 24.84 24.53 24.63 60,097 -0.10(-0.42%)
Aug 25, 2009 24.71 24.77 24.63 24.73 59,205 +0.09(+0.35%)
Aug 24, 2009 24.83 24.91 24.48 24.64 176,325 -0.12(-0.50%)
Aug 21, 2009 24.73 24.84 24.41 24.77 95,871 +0.18(+0.72%)
Aug 20, 2009 24.46 24.59 24.46 24.59 23,847 +0.13(+0.52%)
Aug 19, 2009 24.41 24.46 24.31 24.46 99,769 +0.18(+0.75%)
Aug 18, 2009 24.39 24.45 24.14 24.28 28,067 -0.10(-0.39%)
Aug 17, 2009 24.48 24.49 24.28 24.38 71,636 -0.27(-1.09%)
Aug 14, 2009 24.84 24.84 24.48 24.65 130,657 -0.12(-0.49%)
Aug 13, 2009 24.71 24.77 24.41 24.77 57,448 +0.18(+0.72%)
Aug 12, 2009 24.48 24.59 24.38 24.59 46,333 +0.06(+0.23%)
Aug 11, 2009 24.52 24.60 24.35 24.53 131,277 +0.05(+0.20%)
Aug 10, 2009 24.64 24.65 24.35 24.48 99,874 -0.05(-0.20%)
Aug 07, 2009 24.61 24.66 24.38 24.53 46,830 +0.24(+0.99%)
Aug 06, 2009 24.55 24.55 24.28 24.29 62,220 -0.05(-0.20%)
Aug 05, 2009 24.41 24.59 24.30 24.34 53,457 -0.01(-0.03%)
Aug 04, 2009 24.49 24.61 24.35 24.35 40,140 -0.03(-0.12%)
Aug 03, 2009 24.20 24.38 24.17 24.38 40,543 +0.23(+0.96%)
Jul 31, 2009 24.13 24.16 23.99 24.15 94,826 -0.00(-0.01%)
Jul 30, 2009 24.10 24.38 24.02 24.15 137,147 +0.11(+0.47%)
Jul 29, 2009 24.06 24.07 23.95 24.04 36,286 -0.02(-0.09%)
Jul 28, 2009 24.07 24.12 23.98 24.06 9,880 -0.11(-0.44%)
Jul 27, 2009 24.09 24.16 23.99 24.16 23,957 +0.18(+0.74%)
Jul 24, 2009 24.02 24.02 23.77 23.99 1,409 -0.00(-0.02%)
Jul 23, 2009 23.98 23.99 23.77 23.99 46,454 +0.31(+1.32%)
Jul 22, 2009 23.91 23.91 23.56 23.68 58,909 +0.08(+0.35%)
Jul 21, 2009 23.66 23.67 23.46 23.60 30,491 +0.07(+0.30%)
Jul 20, 2009 23.38 23.54 23.38 23.53 32,410 +0.13(+0.56%)
Jul 17, 2009 23.37 23.39 23.21 23.39 13,448 +0.18(+0.78%)
Jul 16, 2009 23.09 23.21 22.95 23.21 23,011 +0.15(+0.65%)
Jul 15, 2009 22.53 23.06 22.53 23.06 67,141 +0.50(+2.20%)
Jul 14, 2009 22.43 22.57 22.43 22.57 47,800 +0.17(+0.76%)
Jul 13, 2009 22.39 22.40 22.25 22.40 20,743 +0.04(+0.19%)
Jul 10, 2009 22.18 22.43 22.18 22.36 33,507 -0.06(-0.25%)
Jul 09, 2009 22.42 22.43 22.25 22.41 29,797 +0.09(+0.40%)
Jul 08, 2009 22.10 22.41 22.10 22.32 62,959 -0.17(-0.77%)
Jul 07, 2009 22.43 22.53 22.35 22.50 6,095 +0.09(+0.41%)
Jul 06, 2009 22.57 22.57 22.18 22.40 14,255 -0.23(-1.03%)
Jul 02, 2009 22.71 22.72 22.54 22.64 35,704 -0.14(-0.62%)
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.