Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

66.06 +1.04 (+1.60%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 44.15 44.22 43.79 43.80 215,432 -0.41(-0.93%)
May 30, 2013 44.06 44.28 43.95 44.21 186,289 +0.23(+0.52%)
May 29, 2013 44.21 44.30 43.98 43.98 198,489 -0.14(-0.32%)
May 28, 2013 44.17 44.38 44.09 44.12 278,867 +0.03(+0.07%)
May 24, 2013 44.07 44.17 43.91 44.09 150,987 -0.16(-0.36%)
May 23, 2013 44.08 44.27 43.86 44.25 280,526 -0.11(-0.25%)
May 22, 2013 44.66 44.79 44.27 44.36 570,293 -0.23(-0.52%)
May 21, 2013 44.60 44.68 44.50 44.59 209,554 +0.02(+0.04%)
May 20, 2013 44.48 44.66 44.45 44.57 370,138 +0.03(+0.07%)
May 17, 2013 44.35 44.57 44.35 44.54 189,983 +0.23(+0.52%)
May 16, 2013 44.48 44.54 44.30 44.31 357,981 -0.12(-0.27%)
May 15, 2013 44.27 44.55 44.21 44.43 368,153 +0.53(+1.21%)
May 13, 2013 43.95 44.00 43.85 43.90 105,171 -0.09(-0.20%)
May 10, 2013 43.81 43.99 43.75 43.99 488,348 +0.20(+0.46%)
May 09, 2013 43.75 43.85 43.66 43.79 156,754 +0.14(+0.32%)
May 08, 2013 43.68 43.78 43.60 43.65 192,560 +0.06(+0.14%)
May 07, 2013 43.69 43.77 43.54 43.59 1,232,603 -0.09(-0.20%)
May 06, 2013 43.57 43.69 43.54 43.68 160,345 +0.21(+0.48%)
May 03, 2013 43.12 43.58 43.05 43.47 322,575 +0.42(+0.98%)
May 02, 2013 42.80 43.12 42.80 43.05 255,563 +0.30(+0.70%)
May 01, 2013 42.93 42.94 42.66 42.75 292,003 -0.26(-0.60%)
Apr 30, 2013 42.94 43.02 42.84 43.01 350,544 +0.03(+0.07%)
Apr 29, 2013 42.82 43.00 42.81 42.98 115,673 +0.14(+0.33%)
Apr 26, 2013 42.92 42.86 42.67 42.84 207,771 +0.07(+0.16%)
Apr 25, 2013 42.58 42.87 42.56 42.77 142,505 +0.22(+0.52%)
Apr 24, 2013 42.35 42.60 42.30 42.55 294,190 +0.29(+0.69%)
Apr 23, 2013 42.13 42.36 42.04 42.26 381,865 +0.24(+0.57%)
Apr 22, 2013 42.02 42.13 41.84 42.02 635,505 +0.15(+0.36%)
Apr 19, 2013 41.90 41.98 41.74 41.87 209,770 +0.09(+0.22%)
Apr 18, 2013 42.13 42.16 41.76 41.78 223,167 -0.22(-0.52%)
Apr 17, 2013 42.24 42.35 41.92 42.00 251,888 -0.17(-0.40%)
Apr 16, 2013 42.23 42.33 42.10 42.17 250,037 +0.14(+0.33%)
Apr 15, 2013 42.47 42.50 42.02 42.03 181,270 -0.59(-1.38%)
Apr 12, 2013 42.57 42.64 42.45 42.62 222,059 +0.00(+0.00%)
Apr 11, 2013 42.51 42.63 42.30 42.62 175,674 +0.26(+0.61%)
Apr 10, 2013 42.26 42.49 42.22 42.36 297,583 +0.16(+0.38%)
Apr 09, 2013 42.03 42.25 42.03 42.20 207,970 +0.27(+0.64%)
Apr 08, 2013 41.85 42.04 41.74 41.93 284,473 +0.18(+0.43%)
Apr 05, 2013 41.59 41.87 41.50 41.75 239,309 -0.12(-0.29%)
Apr 04, 2013 41.96 41.98 41.78 41.87 248,623 +0.11(+0.26%)
Apr 03, 2013 42.33 42.36 41.73 41.76 1,006,894 -0.41(-0.97%)
Apr 02, 2013 42.23 42.43 42.15 42.17 483,136 -0.06(-0.14%)
Apr 01, 2013 42.44 42.48 42.17 42.23 369,260 -0.16(-0.38%)
Mar 28, 2013 42.30 42.48 42.30 42.39 284,661 +0.24(+0.57%)
Mar 27, 2013 42.11 42.28 41.92 42.15 227,893 -0.04(-0.09%)
Mar 26, 2013 42.13 42.29 42.08 42.19 270,799 +0.18(+0.43%)
Mar 25, 2013 42.19 42.24 41.96 42.01 260,984 -0.06(-0.14%)
Mar 22, 2013 42.19 42.19 42.05 42.07 106,764 +0.00(+0.00%)
Mar 21, 2013 41.98 42.16 41.92 42.07 139,321 +0.07(+0.17%)
Mar 20, 2013 42.02 42.11 41.93 42.00 80,968 +0.15(+0.36%)
Mar 19, 2013 42.10 42.14 41.47 41.85 430,177 -0.17(-0.40%)
Mar 18, 2013 42.08 42.16 42.00 42.02 260,986 -0.20(-0.47%)
Mar 15, 2013 42.35 42.38 42.20 42.22 226,200 -0.13(-0.31%)
Mar 14, 2013 42.26 42.44 42.26 42.35 99,415 +0.05(+0.12%)
Mar 13, 2013 42.28 42.39 42.20 42.30 179,351 +0.03(+0.07%)
Mar 12, 2013 42.32 42.38 42.23 42.27 327,939 -0.09(-0.21%)
Mar 11, 2013 42.21 42.37 42.19 42.36 361,334 +0.08(+0.19%)
Mar 08, 2013 42.25 42.31 42.11 42.28 566,356 +0.18(+0.43%)
Mar 07, 2013 42.05 42.25 42.04 42.10 245,057 +0.03(+0.07%)
Mar 06, 2013 42.02 42.11 41.90 42.07 166,721 +0.25(+0.60%)
Mar 05, 2013 41.55 41.97 41.55 41.82 680,645 +0.36(+0.87%)
Mar 04, 2013 41.28 41.58 41.27 41.46 228,920 +0.02(+0.05%)
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.