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 (%)
Feb 29, 2012 28.52 28.56 28.03 28.45 1,022,914 +0.00(+0.00%)
Feb 28, 2012 28.41 28.46 28.35 28.45 646,301 +0.16(+0.58%)
Feb 27, 2012 28.28 28.35 27.93 28.28 640,681 +0.01(+0.03%)
Feb 24, 2012 28.41 28.45 28.28 28.28 532,545 -0.08(-0.28%)
Feb 23, 2012 28.23 28.39 28.18 28.36 382,168 +0.14(+0.48%)
Feb 22, 2012 28.38 28.38 28.18 28.22 322,494 -0.13(-0.45%)
Feb 21, 2012 28.46 28.49 28.27 28.35 356,452 -0.04(-0.13%)
Feb 17, 2012 28.36 28.46 28.30 28.39 506,918 -0.05(-0.18%)
Feb 16, 2012 28.13 28.45 28.13 28.44 771,168 +0.34(+1.22%)
Feb 15, 2012 28.29 28.33 28.09 28.09 460,187 -0.18(-0.63%)
Feb 14, 2012 28.26 28.29 28.15 28.27 265,442 -0.03(-0.10%)
Feb 13, 2012 28.31 28.34 28.19 28.30 443,965 +0.12(+0.43%)
Feb 10, 2012 28.26 28.27 28.08 28.18 305,949 -0.16(-0.58%)
Feb 09, 2012 28.28 28.41 28.24 28.34 292,778 +0.11(+0.41%)
Feb 08, 2012 28.51 28.51 28.20 28.23 674,491 -0.01(-0.05%)
Feb 07, 2012 28.26 28.35 28.22 28.24 196,292 -0.06(-0.20%)
Feb 06, 2012 28.28 28.31 28.20 28.30 457,745 -0.03(-0.10%)
Feb 03, 2012 28.08 28.35 28.05 28.33 1,450,547 +0.44(+1.59%)
Feb 02, 2012 27.84 27.94 27.78 27.88 533,204 +0.09(+0.31%)
Feb 01, 2012 27.60 27.85 27.60 27.80 396,189 +0.29(+1.07%)
Jan 31, 2012 27.47 27.59 27.40 27.50 697,330 -0.05(-0.18%)
Jan 30, 2012 27.44 27.61 27.33 27.55 211,831 -0.04(-0.16%)
Jan 27, 2012 27.48 27.63 27.39 27.60 330,660 +0.09(+0.34%)
Jan 26, 2012 27.76 27.81 27.43 27.50 314,686 -0.06(-0.23%)
Jan 25, 2012 27.43 27.58 27.28 27.57 340,148 +0.18(+0.65%)
Jan 24, 2012 27.33 27.44 27.33 27.39 241,041 +0.01(+0.03%)
Jan 23, 2012 27.38 27.48 27.28 27.38 392,427 +0.06(+0.24%)
Jan 20, 2012 27.28 27.33 27.16 27.32 171,788 +0.04(+0.16%)
Jan 19, 2012 27.18 27.35 27.13 27.28 199,885 +0.16(+0.58%)
Jan 18, 2012 26.93 27.12 26.81 27.12 239,473 +0.23(+0.85%)
Jan 17, 2012 27.00 27.02 26.83 26.89 584,245 +0.03(+0.11%)
Jan 13, 2012 26.92 26.92 26.72 26.86 215,063 -0.06(-0.24%)
Jan 12, 2012 26.91 26.97 26.84 26.92 289,255 +0.09(+0.32%)
Jan 11, 2012 26.67 26.88 26.56 26.84 167,053 +0.18(+0.67%)
Jan 10, 2012 26.72 26.77 26.55 26.66 289,098 +0.07(+0.27%)
Jan 09, 2012 26.58 26.60 26.49 26.59 263,626 +0.09(+0.32%)
Jan 06, 2012 26.55 26.56 26.42 26.50 428,913 +0.00(+0.00%)
Jan 05, 2012 26.27 26.56 26.14 26.50 835,374 +0.16(+0.63%)
Jan 04, 2012 26.23 26.37 26.17 26.34 301,090 +0.44(+1.71%)
Dec 30, 2011 25.90 25.97 25.81 25.89 153,739 +0.06(+0.22%)
Dec 29, 2011 25.83 25.94 25.76 25.84 137,976 +0.05(+0.19%)
Dec 28, 2011 25.97 26.00 25.66 25.79 171,788 -0.67(-2.52%)
Dec 27, 2011 26.47 26.54 26.34 26.45 173,213 +0.01(+0.05%)
Dec 23, 2011 26.38 26.45 26.34 26.44 183,759 +0.37(+1.40%)
Dec 21, 2011 26.06 26.17 25.97 26.07 246,684 -0.01(-0.05%)
Dec 20, 2011 25.95 26.14 25.85 26.09 333,541 +0.32(+1.25%)
Dec 19, 2011 25.95 26.02 25.69 25.76 142,097 -0.21(-0.80%)
Dec 16, 2011 26.00 26.09 25.90 25.97 111,807 +0.03(+0.11%)
Dec 15, 2011 25.91 26.06 25.82 25.94 472,387 +0.05(+0.19%)
Dec 14, 2011 25.92 26.16 25.77 25.89 155,103 -0.19(-0.74%)
Dec 13, 2011 26.27 26.36 25.94 26.09 206,873 -0.16(-0.63%)
Dec 12, 2011 26.34 26.39 26.08 26.25 446,671 -0.30(-1.13%)
Dec 09, 2011 26.22 26.55 25.79 26.55 349,201 +0.29(+1.09%)
Dec 08, 2011 26.64 26.65 26.24 26.27 678,469 -0.37(-1.40%)
Dec 07, 2011 26.67 26.68 26.40 26.64 172,497 +0.07(+0.27%)
Dec 06, 2011 26.72 26.77 26.45 26.57 143,062 -0.06(-0.24%)
Dec 05, 2011 26.59 26.74 26.52 26.63 328,846 +0.24(+0.92%)
Dec 02, 2011 26.48 27.88 26.29 26.39 507,618 +0.06(+0.22%)
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.