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 (%)
Apr 30, 2012 27.93 27.98 27.81 27.86 467,970 -0.06(-0.20%)
Apr 27, 2012 27.90 28.03 27.80 27.92 326,562 -0.08(-0.28%)
Apr 26, 2012 27.87 28.03 27.87 28.00 145,223 +0.14(+0.49%)
Apr 25, 2012 27.90 27.90 27.61 27.86 261,704 +0.17(+0.62%)
Apr 24, 2012 27.73 27.74 27.38 27.69 356,997 +0.06(+0.23%)
Apr 23, 2012 27.68 27.72 27.51 27.63 320,835 -0.22(-0.80%)
Apr 20, 2012 27.95 27.95 27.81 27.85 287,624 -0.04(-0.13%)
Apr 19, 2012 27.82 28.02 27.75 27.88 416,559 +0.03(+0.10%)
Apr 18, 2012 27.92 27.98 27.85 27.85 364,543 -0.09(-0.33%)
Apr 17, 2012 27.93 28.05 27.81 27.95 226,808 +0.10(+0.36%)
Apr 16, 2012 27.95 28.01 27.74 27.85 295,530 +0.04(+0.13%)
Apr 13, 2012 27.84 27.98 27.81 27.81 339,873 -0.19(-0.69%)
Apr 12, 2012 27.83 28.03 27.83 28.01 201,814 +0.25(+0.90%)
Apr 11, 2012 27.81 28.18 27.72 27.75 324,869 +0.15(+0.54%)
Apr 10, 2012 27.85 28.01 27.60 27.60 575,309 -0.41(-1.46%)
Apr 09, 2012 28.03 28.11 27.87 28.01 437,658 -0.16(-0.58%)
Apr 05, 2012 28.08 28.23 28.08 28.18 306,512 +0.03(+0.10%)
Apr 04, 2012 28.38 28.38 28.14 28.15 1,484,594 -0.37(-1.31%)
Apr 03, 2012 28.50 28.61 28.46 28.52 1,338,518 -0.06(-0.20%)
Apr 02, 2012 28.58 28.65 28.47 28.58 593,765 +0.04(+0.15%)
Mar 30, 2012 28.51 28.54 28.17 28.53 374,728 +0.16(+0.58%)
Mar 29, 2012 28.38 28.42 28.22 28.37 443,719 -0.03(-0.10%)
Mar 28, 2012 28.56 28.56 28.31 28.40 812,166 -0.12(-0.43%)
Mar 27, 2012 28.57 28.63 28.46 28.52 442,956 -0.11(-0.40%)
Mar 26, 2012 28.51 28.64 28.43 28.64 1,739,087 +0.20(+0.70%)
Mar 23, 2012 28.41 28.45 28.32 28.43 291,120 -0.01(-0.02%)
Mar 22, 2012 28.45 28.50 28.36 28.44 129,167 -0.12(-0.42%)
Mar 21, 2012 28.52 28.61 28.41 28.56 200,951 +0.04(+0.12%)
Mar 20, 2012 28.44 28.55 28.35 28.53 141,006 -0.01(-0.05%)
Mar 19, 2012 28.43 28.64 28.43 28.54 151,636 +0.02(+0.08%)
Mar 16, 2012 28.58 28.58 28.44 28.52 111,978 -0.04(-0.13%)
Mar 15, 2012 28.52 28.63 28.43 28.56 392,330 +0.06(+0.20%)
Mar 14, 2012 28.59 28.85 28.46 28.50 248,029 -0.13(-0.45%)
Mar 13, 2012 28.34 28.64 28.32 28.63 378,461 +0.36(+1.27%)
Mar 12, 2012 28.43 28.43 28.03 28.27 203,567 -0.09(-0.33%)
Mar 09, 2012 28.29 28.41 28.25 28.36 148,975 +0.11(+0.41%)
Mar 08, 2012 28.13 28.26 28.11 28.25 235,267 +0.21(+0.74%)
Mar 07, 2012 28.01 28.08 27.95 28.04 194,285 +0.14(+0.49%)
Mar 06, 2012 28.05 28.05 27.88 27.90 500,465 -0.31(-1.09%)
Mar 05, 2012 28.41 28.41 28.16 28.21 780,895 -0.21(-0.73%)
Mar 02, 2012 28.44 28.48 28.39 28.42 732,727 -0.03(-0.10%)
Mar 01, 2012 28.41 28.52 28.40 28.45 1,049,992 +0.00(+0.00%)
Feb 29, 2012 28.52 28.56 28.03 28.45 1,022,936 +0.00(+0.00%)
Feb 28, 2012 28.41 28.46 28.35 28.45 646,314 +0.16(+0.58%)
Feb 27, 2012 28.28 28.35 27.93 28.28 640,695 +0.01(+0.03%)
Feb 24, 2012 28.41 28.45 28.28 28.28 532,556 -0.08(-0.28%)
Feb 23, 2012 28.23 28.38 28.18 28.36 382,176 +0.14(+0.48%)
Feb 22, 2012 28.38 28.38 28.18 28.22 322,501 -0.13(-0.45%)
Feb 21, 2012 28.46 28.49 28.27 28.35 356,459 -0.04(-0.13%)
Feb 17, 2012 28.36 28.46 28.30 28.38 506,928 -0.05(-0.18%)
Feb 16, 2012 28.13 28.45 28.13 28.43 771,184 +0.34(+1.22%)
Feb 15, 2012 28.29 28.33 28.09 28.09 460,197 -0.18(-0.63%)
Feb 14, 2012 28.26 28.29 28.15 28.27 265,448 -0.03(-0.10%)
Feb 13, 2012 28.31 28.34 28.19 28.30 443,975 +0.12(+0.43%)
Feb 10, 2012 28.26 28.27 28.08 28.18 305,955 -0.16(-0.58%)
Feb 09, 2012 28.28 28.41 28.24 28.34 292,784 +0.11(+0.41%)
Feb 08, 2012 28.51 28.51 28.20 28.23 674,505 -0.01(-0.05%)
Feb 07, 2012 28.26 28.35 28.22 28.24 196,296 -0.06(-0.20%)
Feb 06, 2012 28.28 28.31 28.20 28.30 457,755 -0.03(-0.10%)
Feb 03, 2012 28.08 28.35 28.05 28.33 1,450,577 +0.44(+1.59%)
Feb 02, 2012 27.84 27.94 27.78 27.88 533,215 +0.09(+0.31%)
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.