Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

65.10 -0.14 (-0.21%)
Official Closing Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 36.85 37.10 36.80 36.85 36,540 -0.35(-0.94%)
May 27, 2010 36.67 37.20 36.64 37.20 441,167 +0.90(+2.48%)
May 26, 2010 36.24 36.58 36.06 36.30 174,793 +0.58(+1.62%)
May 25, 2010 35.80 35.80 35.03 35.72 121,667 -0.47(-1.30%)
May 24, 2010 36.34 36.40 35.93 36.19 81,060 +0.00(+0.00%)
May 21, 2010 35.46 36.39 35.45 36.19 107,566 +0.48(+1.34%)
May 20, 2010 35.80 36.05 35.55 35.71 408,046 -0.76(-2.08%)
May 19, 2010 37.00 37.18 36.31 36.47 129,305 -0.61(-1.64%)
May 18, 2010 37.86 37.86 36.91 37.08 65,395 -0.33(-0.88%)
May 17, 2010 37.84 37.94 37.17 37.41 58,424 -0.19(-0.51%)
May 14, 2010 37.60 38.24 37.42 37.60 53,809 -0.79(-2.06%)
May 13, 2010 38.32 38.61 38.21 38.39 22,927 -0.18(-0.47%)
May 12, 2010 38.38 38.57 38.10 38.57 137,769 +0.57(+1.50%)
May 11, 2010 38.31 38.35 37.97 38.00 68,524 +0.15(+0.40%)
May 10, 2010 38.26 38.28 37.85 37.85 73,699 +1.26(+3.44%)
May 07, 2010 37.37 37.76 35.45 36.59 155,387 -0.90(-2.40%)
May 06, 2010 38.24 38.70 0.1000 37.49 326,939 -1.15(-2.98%)
May 05, 2010 38.50 38.84 38.50 38.64 71,291 -0.35(-0.90%)
May 04, 2010 39.31 39.37 38.85 38.99 51,055 -0.65(-1.64%)
May 03, 2010 39.66 39.74 39.52 39.64 37,770 +0.09(+0.23%)
Apr 30, 2010 39.71 39.96 39.40 39.55 78,694 -0.40(-1.00%)
Apr 29, 2010 39.92 40.12 39.79 39.95 104,699 +0.31(+0.78%)
Apr 28, 2010 39.64 39.83 39.42 39.64 122,310 -0.05(-0.13%)
Apr 27, 2010 40.05 40.30 39.53 39.69 334,532 -0.47(-1.17%)
Apr 26, 2010 40.20 40.55 40.16 40.16 103,467 +0.01(+0.02%)
Apr 23, 2010 39.97 40.15 39.83 40.15 42,268 +0.18(+0.45%)
Apr 22, 2010 39.44 39.99 39.42 39.97 40,966 +0.10(+0.25%)
Apr 21, 2010 39.83 39.87 39.71 39.87 31,403 +0.10(+0.25%)
Apr 20, 2010 39.70 39.87 39.46 39.77 33,843 +0.17(+0.43%)
Apr 19, 2010 39.44 39.60 39.15 39.60 45,079 +0.08(+0.20%)
Apr 16, 2010 39.63 39.75 39.31 39.52 73,240 -0.03(-0.08%)
Apr 15, 2010 40.09 40.09 39.54 39.55 263,210 -0.52(-1.30%)
Apr 14, 2010 39.74 40.16 39.74 40.07 74,989 +0.52(+1.31%)
Apr 13, 2010 39.64 39.70 39.55 39.55 27,489 +0.04(+0.10%)
Apr 12, 2010 39.58 39.72 39.41 39.51 71,573 -0.07(-0.18%)
Apr 09, 2010 39.40 39.58 39.24 39.58 62,281 +0.37(+0.94%)
Apr 08, 2010 39.25 39.40 39.10 39.21 35,133 +0.07(+0.18%)
Apr 07, 2010 39.28 39.39 39.14 39.14 92,306 -0.42(-1.06%)
Apr 06, 2010 39.40 39.59 39.29 39.56 48,777 +0.03(+0.08%)
Apr 05, 2010 39.39 39.57 39.10 39.53 70,629 +0.50(+1.28%)
Apr 01, 2010 39.24 39.03 39.03 39.03 139,100 -0.12(-0.31%)
Mar 31, 2010 39.15 39.38 39.07 39.15 52,754 +0.00(+0.00%)
Mar 30, 2010 39.61 39.61 39.15 39.15 62,646 -0.31(-0.79%)
Mar 29, 2010 39.49 39.57 39.40 39.46 69,800 +0.23(+0.59%)
Mar 26, 2010 39.46 39.52 39.21 39.23 29,559 -0.12(-0.30%)
Mar 25, 2010 39.64 39.64 39.16 39.35 84,348 -0.08(-0.21%)
Mar 24, 2010 39.49 39.51 39.25 39.43 57,715 -0.07(-0.18%)
Mar 23, 2010 39.28 39.60 39.26 39.50 160,157 +0.08(+0.20%)
Mar 22, 2010 38.79 39.52 38.79 39.42 70,310 +0.25(+0.64%)
Mar 19, 2010 39.23 39.47 39.08 39.17 25,308 -0.22(-0.56%)
Mar 18, 2010 39.44 39.49 39.16 39.39 36,383 +0.01(+0.03%)
Mar 17, 2010 39.33 39.47 39.15 39.38 43,033 +0.05(+0.13%)
Mar 16, 2010 39.03 39.33 38.97 39.33 81,090 +0.34(+0.87%)
Mar 15, 2010 38.85 39.00 38.85 38.99 47,810 +0.07(+0.18%)
Mar 12, 2010 39.06 39.13 38.78 38.92 49,717 -0.13(-0.33%)
Mar 11, 2010 38.95 39.05 38.65 39.05 28,924 +0.11(+0.28%)
Mar 10, 2010 38.81 39.06 38.74 38.94 70,231 +0.29(+0.75%)
Mar 09, 2010 38.61 38.89 38.50 38.65 31,789 -0.09(-0.23%)
Mar 08, 2010 38.69 38.88 38.61 38.74 61,031 +0.21(+0.55%)
Mar 05, 2010 38.38 38.66 38.36 38.53 32,117 +0.22(+0.57%)
Mar 04, 2010 38.05 38.34 38.05 38.31 23,107 +0.26(+0.68%)
Mar 03, 2010 38.02 38.32 38.02 38.05 33,671 -0.09(-0.24%)
Mar 02, 2010 37.93 38.23 37.84 38.14 276,605 +0.36(+0.95%)
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.