Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

75.45 +0.69 (+0.92%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 29.89 29.89 29.75 29.82 318,569 +0.00(+0.00%)
May 23, 2011 29.86 29.88 29.76 29.82 425,398 -0.11(-0.36%)
May 20, 2011 30.06 30.19 29.92 29.93 128,571 -0.20(-0.66%)
May 19, 2011 30.11 30.13 30.00 30.13 204,770 +0.11(+0.38%)
May 18, 2011 29.93 30.03 29.80 30.01 127,031 +0.13(+0.43%)
May 17, 2011 29.85 29.95 29.69 29.88 673,364 +0.01(+0.02%)
May 16, 2011 29.96 30.08 29.84 29.88 282,389 -0.08(-0.26%)
May 13, 2011 30.10 30.13 29.90 29.96 218,610 -0.26(-0.87%)
May 12, 2011 30.18 30.22 29.98 30.22 267,767 +0.09(+0.31%)
May 11, 2011 30.21 30.26 29.95 30.13 193,683 -0.06(-0.19%)
May 10, 2011 30.23 30.23 30.09 30.18 227,982 +0.12(+0.40%)
May 09, 2011 30.45 30.45 30.01 30.06 282,581 +0.04(+0.12%)
May 06, 2011 30.08 30.18 29.92 30.03 716,151 +0.09(+0.31%)
May 05, 2011 30.02 30.13 29.82 29.93 351,458 -0.09(-0.31%)
May 04, 2011 30.23 30.23 30.01 30.03 568,257 -0.21(-0.68%)
May 03, 2011 30.33 30.33 30.08 30.23 352,535 -0.11(-0.37%)
May 02, 2011 30.29 30.35 30.29 30.35 264,156 +0.00(+0.00%)
Apr 29, 2011 30.31 30.47 30.26 30.35 318,310 +0.04(+0.14%)
Apr 28, 2011 30.24 30.32 30.20 30.30 250,138 +0.06(+0.19%)
Apr 27, 2011 30.28 30.29 30.08 30.25 282,274 +0.07(+0.22%)
Apr 26, 2011 30.23 30.23 30.07 30.18 213,048 +0.12(+0.39%)
Apr 25, 2011 30.12 30.15 30.05 30.06 125,346 -0.04(-0.14%)
Apr 21, 2011 30.04 30.14 29.98 30.10 269,161 +0.09(+0.31%)
Apr 20, 2011 29.93 30.25 29.57 30.01 192,569 +0.31(+1.03%)
Apr 19, 2011 29.69 29.71 29.51 29.71 440,647 +0.04(+0.14%)
Apr 18, 2011 29.53 29.66 29.41 29.66 284,198 -0.04(-0.14%)
Apr 15, 2011 29.79 29.79 29.64 29.71 222,730 -0.01(-0.02%)
Apr 14, 2011 29.71 29.72 29.60 29.71 141,692 +0.04(+0.12%)
Apr 13, 2011 29.82 29.82 29.64 29.68 267,101 -0.02(-0.07%)
Apr 12, 2011 29.70 29.71 29.45 29.70 1,047,375 -0.06(-0.21%)
Apr 11, 2011 29.91 29.91 29.69 29.76 193,316 -0.07(-0.25%)
Apr 08, 2011 30.08 30.08 29.81 29.84 221,000 -0.18(-0.61%)
Apr 07, 2011 30.01 30.09 29.90 30.02 1,153,975 +0.00(+0.01%)
Apr 06, 2011 30.17 30.17 29.93 30.02 865,752 -0.11(-0.38%)
Apr 05, 2011 29.98 30.23 29.84 30.13 3,422,800 +0.25(+0.83%)
Apr 04, 2011 29.93 29.94 29.84 29.88 353,947 +0.08(+0.26%)
Apr 01, 2011 29.94 29.95 29.81 29.81 285,863 -0.11(-0.36%)
Mar 31, 2011 29.94 29.98 29.84 29.91 269,520 -0.04(-0.12%)
Mar 30, 2011 29.86 29.98 29.81 29.95 377,017 +0.11(+0.38%)
Mar 29, 2011 29.76 29.84 29.60 29.84 154,052 +0.10(+0.33%)
Mar 28, 2011 29.82 29.82 29.69 29.74 271,793 +0.07(+0.24%)
Mar 25, 2011 29.69 29.85 29.65 29.66 165,464 -0.04(-0.12%)
Mar 24, 2011 29.64 29.76 29.49 29.70 267,724 +0.18(+0.63%)
Mar 23, 2011 29.30 29.57 29.30 29.52 569,688 +0.16(+0.53%)
Mar 22, 2011 29.45 29.77 29.36 29.36 417,257 -0.09(-0.31%)
Mar 21, 2011 29.45 29.49 29.32 29.45 637,747 +0.25(+0.85%)
Mar 18, 2011 29.45 29.45 29.15 29.20 328,138 +0.04(+0.12%)
Mar 17, 2011 29.29 29.30 29.05 29.17 219,563 +0.18(+0.64%)
Mar 16, 2011 29.27 29.42 28.92 28.98 307,169 -0.35(-1.19%)
Mar 15, 2011 29.24 29.44 29.21 29.33 436,916 -0.17(-0.56%)
Mar 14, 2011 29.39 29.56 29.34 29.50 229,278 -0.11(-0.38%)
Mar 11, 2011 29.35 29.70 29.35 29.61 463,848 +0.23(+0.77%)
Mar 10, 2011 29.69 29.69 29.38 29.38 334,762 -0.46(-1.54%)
Mar 09, 2011 29.87 29.91 29.75 29.84 427,127 -0.06(-0.19%)
Mar 08, 2011 29.76 29.93 29.62 29.90 668,059 +0.27(+0.91%)
Mar 07, 2011 29.87 29.98 29.59 29.63 748,296 -0.17(-0.57%)
Mar 04, 2011 30.01 30.05 29.71 29.80 373,794 -0.11(-0.38%)
Mar 03, 2011 29.86 30.01 29.86 29.91 169,160 +0.14(+0.48%)
Mar 02, 2011 29.70 29.83 29.52 29.77 132,632 +0.12(+0.41%)
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.