Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

75.42 +0.66 (+0.88%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 26.15 26.33 26.12 26.15 51,486 -0.25(-0.94%)
May 27, 2010 26.02 26.40 26.00 26.40 621,627 +0.64(+2.48%)
May 26, 2010 25.72 25.96 25.59 25.76 246,292 +0.41(+1.62%)
May 25, 2010 25.41 25.41 24.86 25.35 171,435 -0.33(-1.30%)
May 24, 2010 25.79 25.83 25.50 25.68 114,217 +0.00(+0.00%)
May 21, 2010 25.17 25.83 25.16 25.68 151,566 +0.34(+1.34%)
May 20, 2010 25.41 25.58 25.23 25.34 574,957 -0.54(-2.08%)
May 19, 2010 26.26 26.38 25.77 25.88 182,197 -0.43(-1.64%)
May 18, 2010 26.87 26.87 26.19 26.32 92,144 -0.23(-0.88%)
May 17, 2010 26.85 26.93 26.38 26.55 82,322 -0.13(-0.51%)
May 14, 2010 26.68 27.14 26.56 26.68 75,819 -0.56(-2.06%)
May 13, 2010 27.20 27.40 27.12 27.25 32,305 -0.13(-0.47%)
May 12, 2010 27.24 27.37 27.04 27.37 194,123 +0.40(+1.50%)
May 11, 2010 27.19 27.22 26.95 26.97 96,553 +0.11(+0.40%)
May 10, 2010 27.15 27.17 26.86 26.86 103,845 +0.89(+3.44%)
May 07, 2010 26.52 26.80 25.16 25.97 218,948 -0.64(-2.40%)
May 06, 2010 27.14 27.46 0.0710 26.61 460,673 -0.82(-2.98%)
May 05, 2010 27.32 27.56 27.32 27.42 100,452 -0.25(-0.90%)
May 04, 2010 27.90 27.94 27.57 27.67 71,939 -0.46(-1.64%)
May 03, 2010 28.15 28.20 28.05 28.13 53,219 +0.06(+0.23%)
Apr 30, 2010 28.18 28.36 27.96 28.07 110,883 -0.28(-1.00%)
Apr 29, 2010 28.33 28.47 28.24 28.35 147,526 +0.22(+0.78%)
Apr 28, 2010 28.13 28.27 27.98 28.13 172,341 -0.04(-0.13%)
Apr 27, 2010 28.42 28.60 28.05 28.17 471,372 -0.33(-1.17%)
Apr 26, 2010 28.53 28.78 28.50 28.50 145,790 +0.01(+0.02%)
Apr 23, 2010 28.37 28.49 28.27 28.49 59,557 +0.13(+0.45%)
Apr 22, 2010 27.99 28.38 27.98 28.37 57,723 +0.07(+0.25%)
Apr 21, 2010 28.27 28.30 28.18 28.30 44,248 +0.07(+0.25%)
Apr 20, 2010 28.18 28.30 28.00 28.22 47,686 +0.12(+0.43%)
Apr 19, 2010 27.99 28.10 27.78 28.10 63,518 +0.06(+0.20%)
Apr 16, 2010 28.13 28.21 27.90 28.05 103,198 -0.02(-0.08%)
Apr 15, 2010 28.45 28.45 28.06 28.07 370,876 -0.37(-1.30%)
Apr 14, 2010 28.20 28.50 28.20 28.44 105,663 +0.37(+1.31%)
Apr 13, 2010 28.13 28.18 28.07 28.07 38,733 +0.03(+0.10%)
Apr 12, 2010 28.09 28.19 27.97 28.04 100,850 -0.05(-0.18%)
Apr 09, 2010 27.96 28.09 27.85 28.09 87,757 +0.26(+0.94%)
Apr 08, 2010 27.86 27.96 27.75 27.83 49,504 +0.05(+0.18%)
Apr 07, 2010 27.88 27.95 27.78 27.78 130,063 -0.30(-1.06%)
Apr 06, 2010 27.96 28.10 27.88 28.08 68,729 +0.02(+0.08%)
Apr 05, 2010 27.95 28.08 27.75 28.05 99,519 +0.35(+1.28%)
Apr 01, 2010 27.85 27.70 27.70 27.70 195,999 -0.09(-0.31%)
Mar 31, 2010 27.78 27.95 27.73 27.78 74,333 +0.00(+0.00%)
Mar 30, 2010 28.11 28.11 27.78 27.78 88,271 -0.22(-0.79%)
Mar 29, 2010 28.03 28.08 27.96 28.00 98,351 +0.16(+0.59%)
Mar 26, 2010 28.00 28.05 27.83 27.84 41,650 -0.08(-0.30%)
Mar 25, 2010 28.13 28.13 27.79 27.93 118,850 -0.06(-0.21%)
Mar 24, 2010 28.03 28.04 27.86 27.98 81,323 -0.05(-0.18%)
Mar 23, 2010 27.88 28.10 27.86 28.03 225,669 +0.06(+0.20%)
Mar 22, 2010 27.53 28.05 27.53 27.98 99,070 +0.18(+0.64%)
Mar 19, 2010 27.84 28.01 27.73 27.80 35,660 -0.16(-0.56%)
Mar 18, 2010 27.99 28.03 27.79 27.95 51,265 +0.01(+0.03%)
Mar 17, 2010 27.91 28.01 27.79 27.95 60,635 +0.04(+0.13%)
Mar 16, 2010 27.70 27.91 27.65 27.91 114,259 +0.24(+0.87%)
Mar 15, 2010 27.57 27.68 27.57 27.67 67,366 +0.05(+0.18%)
Mar 12, 2010 27.72 27.77 27.52 27.62 70,053 -0.09(-0.33%)
Mar 11, 2010 27.64 27.71 27.43 27.71 40,755 +0.08(+0.28%)
Mar 10, 2010 27.54 27.72 27.49 27.64 98,959 +0.21(+0.75%)
Mar 09, 2010 27.40 27.60 27.32 27.43 44,792 -0.06(-0.23%)
Mar 08, 2010 27.46 27.59 27.40 27.49 85,995 +0.15(+0.55%)
Mar 05, 2010 27.24 27.44 27.23 27.34 45,254 +0.16(+0.57%)
Mar 04, 2010 27.00 27.21 27.00 27.19 32,558 +0.18(+0.68%)
Mar 03, 2010 26.98 27.20 26.98 27.00 47,444 -0.06(-0.24%)
Mar 02, 2010 26.92 27.13 26.85 27.07 389,750 +0.26(+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.