Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

64.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 49.61 49.61 49.37 49.46 612,809 -0.15(-0.30%)
May 29, 2014 49.53 49.67 49.26 49.61 641,001 +0.17(+0.34%)
May 28, 2014 49.33 49.51 49.21 49.44 1,679,792 +0.13(+0.26%)
May 27, 2014 49.25 49.35 49.04 49.31 136,415 +0.30(+0.61%)
May 23, 2014 48.92 49.01 49.01 49.01 178,100 +0.06(+0.12%)
May 22, 2014 48.74 48.96 48.63 48.95 156,213 +0.31(+0.64%)
May 21, 2014 48.51 48.77 48.49 48.64 511,157 +0.30(+0.62%)
May 20, 2014 48.43 48.68 48.30 48.34 488,094 -0.31(-0.64%)
May 19, 2014 48.27 48.67 48.25 48.65 236,977 +0.36(+0.75%)
May 16, 2014 48.29 48.35 48.10 48.29 130,098 +0.20(+0.42%)
May 15, 2014 48.48 48.48 47.91 48.09 351,660 -0.34(-0.70%)
May 14, 2014 48.65 48.65 48.38 48.43 531,033 -0.21(-0.43%)
May 13, 2014 48.65 48.76 48.51 48.64 647,435 +0.03(+0.06%)
May 12, 2014 48.17 48.61 48.13 48.61 239,557 +0.48(+1.00%)
May 09, 2014 48.18 48.29 47.95 48.13 401,384 +0.06(+0.12%)
May 08, 2014 48.30 48.59 48.05 48.07 336,324 -0.37(-0.76%)
May 07, 2014 48.49 48.56 48.02 48.44 370,866 +0.10(+0.21%)
May 06, 2014 48.60 48.65 48.26 48.34 282,435 -0.22(-0.45%)
May 05, 2014 48.54 48.68 48.22 48.56 1,195,828 +0.01(+0.02%)
May 02, 2014 48.51 48.61 48.38 48.55 404,644 +0.08(+0.17%)
May 01, 2014 48.42 48.75 48.30 48.47 333,086 -0.08(-0.16%)
Apr 30, 2014 48.19 48.55 48.12 48.55 1,335,635 +0.36(+0.75%)
Apr 29, 2014 47.96 48.27 47.91 48.19 194,750 +0.24(+0.50%)
Apr 28, 2014 48.22 48.28 47.55 47.95 421,938 -0.13(-0.27%)
Apr 25, 2014 48.54 48.57 48.02 48.08 324,530 -0.57(-1.17%)
Apr 24, 2014 48.65 48.71 48.25 48.65 331,845 +0.09(+0.19%)
Apr 23, 2014 48.44 48.64 48.40 48.56 252,101 +0.06(+0.12%)
Apr 22, 2014 48.12 48.60 48.10 48.50 311,285 +0.34(+0.71%)
Apr 21, 2014 47.90 48.17 47.82 48.16 196,503 +0.29(+0.61%)
Apr 17, 2014 47.74 47.87 47.87 47.87 256,900 +0.07(+0.15%)
Apr 16, 2014 47.68 47.83 47.44 47.80 571,980 +0.36(+0.76%)
Apr 15, 2014 47.39 47.57 46.80 47.44 489,556 +0.09(+0.19%)
Apr 14, 2014 47.47 47.64 47.12 47.35 193,868 +0.09(+0.19%)
Apr 11, 2014 47.48 47.71 47.17 47.26 413,590 -0.09(-0.19%)
Apr 10, 2014 48.35 48.35 47.27 47.35 719,690 -0.90(-1.87%)
Apr 09, 2014 48.11 48.31 47.81 48.25 1,256,554 +0.37(+0.77%)
Apr 08, 2014 47.77 48.04 47.51 47.88 1,540,066 +0.09(+0.19%)
Apr 07, 2014 47.97 48.22 47.55 47.79 374,853 -0.36(-0.75%)
Apr 04, 2014 48.87 48.92 48.05 48.15 3,201,909 -0.75(-1.53%)
Apr 03, 2014 48.51 49.03 48.51 48.90 5,479,395 +0.38(+0.78%)
Apr 02, 2014 48.58 48.76 48.31 48.52 329,142 -0.06(-0.12%)
Apr 01, 2014 48.24 48.60 48.10 48.58 433,203 +0.19(+0.39%)
Mar 31, 2014 48.08 48.39 48.04 48.39 600,776 +0.46(+0.96%)
Mar 28, 2014 47.91 48.14 47.76 47.93 309,922 +0.10(+0.21%)
Mar 27, 2014 48.11 48.14 47.69 47.83 645,431 -0.15(-0.31%)
Mar 26, 2014 48.44 48.53 47.97 47.98 411,986 -0.46(-0.95%)
Mar 25, 2014 48.44 48.61 48.23 48.44 401,281 +0.03(+0.06%)
Mar 24, 2014 48.61 48.92 48.13 48.41 318,123 -0.22(-0.45%)
Mar 21, 2014 49.00 49.05 48.61 48.63 269,077 -0.32(-0.65%)
Mar 20, 2014 48.69 49.04 48.69 48.95 248,289 +0.28(+0.58%)
Mar 19, 2014 49.19 49.24 48.65 48.67 726,985 -0.43(-0.88%)
Mar 18, 2014 48.85 49.21 48.64 49.10 275,191 +0.22(+0.45%)
Mar 17, 2014 48.79 48.94 48.59 48.88 326,967 +0.33(+0.68%)
Mar 14, 2014 48.42 48.69 48.41 48.55 261,266 +0.03(+0.06%)
Mar 13, 2014 49.21 49.22 48.50 48.52 733,202 -0.47(-0.96%)
Mar 12, 2014 48.96 49.14 48.80 48.99 480,048 -0.04(-0.08%)
Mar 11, 2014 49.16 49.32 48.99 49.03 378,441 -0.11(-0.22%)
Mar 10, 2014 49.31 49.31 49.00 49.14 208,428 -0.25(-0.51%)
Mar 07, 2014 49.62 49.73 49.18 49.39 529,463 -0.18(-0.36%)
Mar 06, 2014 49.73 49.85 49.51 49.57 577,136 -0.14(-0.28%)
Mar 05, 2014 49.75 49.80 49.56 49.71 612,983 +0.02(+0.04%)
Mar 04, 2014 49.70 49.74 49.21 49.69 491,691 +0.60(+1.22%)
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.