Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

74.77 -0.05 (-0.07%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 29.89 29.89 29.75 29.82 318,562 +0.00(+0.00%)
May 23, 2011 29.86 29.88 29.76 29.82 425,389 -0.11(-0.36%)
May 20, 2011 30.06 30.19 29.92 29.93 128,568 -0.20(-0.66%)
May 19, 2011 30.11 30.13 30.00 30.13 204,766 +0.11(+0.38%)
May 18, 2011 29.93 30.03 29.80 30.01 127,028 +0.13(+0.43%)
May 17, 2011 29.85 29.95 29.69 29.89 673,350 +0.01(+0.02%)
May 16, 2011 29.96 30.08 29.84 29.88 282,383 -0.08(-0.26%)
May 13, 2011 30.10 30.13 29.90 29.96 218,605 -0.26(-0.87%)
May 12, 2011 30.18 30.22 29.98 30.22 267,762 +0.09(+0.31%)
May 11, 2011 30.21 30.26 29.95 30.13 193,679 -0.06(-0.19%)
May 10, 2011 30.23 30.23 30.09 30.18 227,977 +0.12(+0.40%)
May 09, 2011 30.45 30.45 30.01 30.06 282,575 +0.04(+0.12%)
May 06, 2011 30.08 30.18 29.92 30.03 716,136 +0.09(+0.31%)
May 05, 2011 30.02 30.13 29.82 29.93 351,451 -0.09(-0.31%)
May 04, 2011 30.23 30.23 30.01 30.03 568,245 -0.21(-0.68%)
May 03, 2011 30.33 30.33 30.08 30.23 352,527 -0.11(-0.37%)
May 02, 2011 30.29 30.35 30.29 30.35 264,150 +0.00(+0.00%)
Apr 29, 2011 30.31 30.47 30.26 30.35 318,303 +0.04(+0.14%)
Apr 28, 2011 30.24 30.32 30.20 30.30 250,133 +0.06(+0.19%)
Apr 27, 2011 30.28 30.29 30.08 30.25 282,268 +0.07(+0.22%)
Apr 26, 2011 30.23 30.23 30.07 30.18 213,044 +0.12(+0.39%)
Apr 25, 2011 30.12 30.16 30.06 30.06 125,343 -0.04(-0.14%)
Apr 21, 2011 30.04 30.14 29.98 30.11 269,155 +0.09(+0.31%)
Apr 20, 2011 29.93 30.25 29.57 30.01 192,565 +0.31(+1.03%)
Apr 19, 2011 29.69 29.71 29.51 29.71 440,638 +0.04(+0.14%)
Apr 18, 2011 29.53 29.67 29.41 29.67 284,193 -0.04(-0.14%)
Apr 15, 2011 29.79 29.79 29.64 29.71 222,725 -0.01(-0.02%)
Apr 14, 2011 29.71 29.72 29.60 29.71 141,690 +0.04(+0.12%)
Apr 13, 2011 29.82 29.82 29.64 29.68 267,095 -0.02(-0.07%)
Apr 12, 2011 29.70 29.71 29.45 29.70 1,047,353 -0.06(-0.21%)
Apr 11, 2011 29.91 29.91 29.69 29.76 193,312 -0.07(-0.25%)
Apr 08, 2011 30.08 30.08 29.81 29.84 220,995 -0.18(-0.61%)
Apr 07, 2011 30.01 30.09 29.90 30.02 1,153,951 +0.00(+0.01%)
Apr 06, 2011 30.17 30.17 29.93 30.02 865,733 -0.11(-0.38%)
Apr 05, 2011 29.98 30.23 29.84 30.13 3,422,728 +0.25(+0.83%)
Apr 04, 2011 29.93 29.94 29.84 29.89 353,939 +0.08(+0.26%)
Apr 01, 2011 29.94 29.95 29.81 29.81 285,857 -0.11(-0.36%)
Mar 31, 2011 29.94 29.98 29.84 29.91 269,514 -0.04(-0.12%)
Mar 30, 2011 29.86 29.98 29.81 29.95 377,010 +0.11(+0.38%)
Mar 29, 2011 29.76 29.84 29.60 29.84 154,048 +0.10(+0.33%)
Mar 28, 2011 29.82 29.82 29.69 29.74 271,787 +0.07(+0.24%)
Mar 25, 2011 29.69 29.85 29.65 29.67 165,460 -0.04(-0.12%)
Mar 24, 2011 29.64 29.76 29.49 29.70 267,718 +0.18(+0.63%)
Mar 23, 2011 29.30 29.57 29.30 29.52 569,676 +0.16(+0.53%)
Mar 22, 2011 29.45 29.77 29.36 29.36 417,248 -0.09(-0.31%)
Mar 21, 2011 29.45 29.49 29.32 29.45 637,733 +0.25(+0.85%)
Mar 18, 2011 29.45 29.45 29.15 29.20 328,131 +0.04(+0.12%)
Mar 17, 2011 29.29 29.30 29.05 29.17 219,558 +0.18(+0.64%)
Mar 16, 2011 29.27 29.42 28.92 28.98 307,163 -0.35(-1.19%)
Mar 15, 2011 29.24 29.44 29.21 29.33 436,907 -0.17(-0.56%)
Mar 14, 2011 29.40 29.56 29.34 29.50 229,273 -0.11(-0.38%)
Mar 11, 2011 29.35 29.70 29.35 29.61 463,838 +0.23(+0.77%)
Mar 10, 2011 29.69 29.69 29.38 29.38 334,755 -0.46(-1.54%)
Mar 09, 2011 29.87 29.91 29.75 29.84 427,118 -0.06(-0.19%)
Mar 08, 2011 29.76 29.93 29.62 29.90 668,045 +0.27(+0.91%)
Mar 07, 2011 29.87 29.98 29.59 29.63 748,281 -0.17(-0.57%)
Mar 04, 2011 30.01 30.05 29.71 29.80 373,786 -0.11(-0.38%)
Mar 03, 2011 29.86 30.01 29.86 29.91 169,156 +0.14(+0.48%)
Mar 02, 2011 29.70 29.83 29.52 29.77 132,629 +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.