Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

73.04 -0.14 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 22.35 22.37 22.33 22.37 30,301 +0.04(+0.16%)
May 28, 2009 22.26 22.34 22.19 22.34 68,965 +0.09(+0.39%)
May 27, 2009 22.26 22.27 22.19 22.25 50,909 +0.06(+0.26%)
May 26, 2009 22.08 22.19 22.07 22.19 54,738 +0.04(+0.16%)
May 22, 2009 22.06 22.16 22.01 22.16 37,750 +0.14(+0.65%)
May 21, 2009 22.08 22.08 21.98 22.01 51,102 -0.18(-0.81%)
May 20, 2009 22.26 22.26 22.18 22.19 69,263 +0.04(+0.16%)
May 19, 2009 22.08 22.22 22.05 22.16 116,699 +0.08(+0.36%)
May 18, 2009 22.01 22.13 22.00 22.08 45,556 +0.11(+0.51%)
May 15, 2009 22.00 22.00 21.94 21.97 21,825 -0.03(-0.15%)
May 14, 2009 22.03 22.08 21.86 22.00 19,049 +0.04(+0.16%)
May 13, 2009 22.11 22.12 21.85 21.96 36,644 -0.26(-1.15%)
May 12, 2009 22.34 22.34 22.18 22.22 41,753 -0.09(-0.42%)
May 11, 2009 22.33 22.37 22.30 22.31 37,875 -0.02(-0.10%)
May 08, 2009 22.41 22.50 22.32 22.34 131,335 +0.00(+0.00%)
May 07, 2009 22.36 22.49 22.26 22.34 143,242 +0.13(+0.58%)
May 06, 2009 22.03 22.34 22.03 22.21 40,252 +0.23(+1.04%)
May 05, 2009 21.93 22.00 21.83 21.98 28,245 +0.18(+0.82%)
May 04, 2009 21.73 21.80 21.72 21.80 86,000 +0.15(+0.69%)
May 01, 2009 21.66 21.66 21.60 21.65 38,422 +0.01(+0.07%)
Apr 30, 2009 21.72 21.73 21.48 21.63 80,621 +0.00(+0.00%)
Apr 29, 2009 21.58 21.66 21.58 21.63 104,340 +0.04(+0.20%)
Apr 28, 2009 21.62 21.62 21.58 21.59 19,149 -0.03(-0.13%)
Apr 27, 2009 21.62 21.66 21.55 21.62 12,801 +0.04(+0.17%)
Apr 24, 2009 21.58 21.62 21.51 21.58 30,823 +0.02(+0.08%)
Apr 23, 2009 21.55 21.58 21.51 21.57 17,385 +0.01(+0.03%)
Apr 22, 2009 21.55 21.58 21.55 21.56 51,091 -0.03(-0.12%)
Apr 21, 2009 21.62 21.62 21.55 21.58 46,705 -0.10(-0.45%)
Apr 20, 2009 21.80 21.80 21.62 21.68 23,790 -0.15(-0.67%)
Apr 17, 2009 21.83 21.91 21.76 21.83 283,219 +0.06(+0.30%)
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.