Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

70.00 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 35.56 35.58 35.17 35.33 899,098 -0.14(-0.40%)
Feb 27, 2014 35.27 35.50 35.25 35.47 473,468 +0.26(+0.73%)
Feb 26, 2014 35.22 35.38 35.17 35.22 508,743 -0.01(-0.02%)
Feb 25, 2014 35.14 35.28 35.10 35.22 1,607,893 -0.02(-0.05%)
Feb 24, 2014 35.08 35.34 35.07 35.24 950,435 +0.18(+0.50%)
Feb 21, 2014 35.14 35.15 34.91 35.07 668,099 +0.11(+0.31%)
Feb 20, 2014 34.95 35.02 34.76 34.96 481,085 +0.16(+0.47%)
Feb 19, 2014 34.87 34.99 34.75 34.79 2,197,591 -0.07(-0.21%)
Feb 18, 2014 34.63 34.89 34.60 34.87 1,507,696 +0.31(+0.89%)
Feb 14, 2014 34.53 34.56 34.56 34.56 1,037,748 +0.09(+0.25%)
Feb 13, 2014 34.10 34.50 34.09 34.47 536,003 +0.22(+0.65%)
Feb 12, 2014 34.24 34.33 34.21 34.25 438,812 +0.01(+0.04%)
Feb 11, 2014 33.97 34.27 33.89 34.24 1,296,810 +0.33(+0.97%)
Feb 10, 2014 33.82 33.99 33.79 33.91 526,019 +0.00(+0.00%)
Feb 07, 2014 33.82 33.95 33.62 33.91 459,748 +0.29(+0.85%)
Feb 06, 2014 33.62 33.79 33.62 33.62 297,669 +0.10(+0.30%)
Feb 05, 2014 33.71 33.77 33.25 33.52 3,269,269 -0.15(-0.45%)
Feb 04, 2014 33.28 33.71 33.28 33.67 482,565 +0.34(+1.01%)
Feb 03, 2014 33.92 34.00 33.29 33.34 1,395,990 -0.47(-1.40%)
Jan 31, 2014 33.84 34.02 33.74 33.81 362,791 -0.20(-0.59%)
Jan 30, 2014 33.85 34.18 33.72 34.01 778,805 +0.33(+0.98%)
Jan 29, 2014 33.70 33.88 33.52 33.68 1,299,042 -0.20(-0.59%)
Jan 28, 2014 33.66 33.94 33.64 33.88 801,196 +0.28(+0.83%)
Jan 27, 2014 33.87 33.89 33.40 33.60 713,840 -0.15(-0.44%)
Jan 24, 2014 34.32 34.42 33.69 33.75 1,892,707 -0.56(-1.65%)
Jan 23, 2014 34.44 34.48 34.17 34.32 755,000 -0.17(-0.50%)
Jan 22, 2014 34.50 34.54 34.33 34.49 522,543 +0.14(+0.40%)
Jan 21, 2014 34.23 34.37 34.17 34.35 1,205,504 +0.19(+0.54%)
Jan 17, 2014 34.17 34.17 34.17 34.17 646,512 +0.04(+0.13%)
Jan 16, 2014 34.08 34.17 33.96 34.12 1,122,172 +0.04(+0.13%)
Jan 15, 2014 33.84 34.10 33.84 34.08 493,809 +0.24(+0.70%)
Jan 14, 2014 33.62 33.88 33.55 33.84 455,957 +0.34(+1.02%)
Jan 13, 2014 33.74 33.84 33.46 33.50 506,538 -0.20(-0.59%)
Jan 10, 2014 33.75 33.75 33.58 33.70 895,093 +0.08(+0.23%)
Jan 09, 2014 33.64 33.74 33.47 33.62 506,467 +0.04(+0.11%)
Jan 08, 2014 33.42 33.67 33.42 33.59 564,267 +0.19(+0.56%)
Jan 07, 2014 33.30 33.48 33.30 33.40 529,179 +0.16(+0.49%)
Jan 06, 2014 33.35 33.40 33.13 33.24 660,515 -0.06(-0.17%)
Jan 03, 2014 33.39 33.44 33.23 33.29 360,874 -0.02(-0.06%)
Jan 02, 2014 33.44 33.58 33.24 33.31 546,028 -0.09(-0.28%)
Dec 31, 2013 33.40 33.41 33.41 33.41 240,169 +0.08(+0.24%)
Dec 30, 2013 33.34 33.37 33.25 33.33 217,430 +0.09(+0.26%)
Dec 27, 2013 33.35 33.39 33.21 33.24 580,984 -0.44(-1.32%)
Dec 26, 2013 33.63 33.71 33.62 33.69 353,052 +0.06(+0.19%)
Dec 24, 2013 33.52 33.63 33.43 33.62 233,010 +0.04(+0.13%)
Dec 23, 2013 33.56 33.59 33.47 33.58 484,418 +0.13(+0.38%)
Dec 20, 2013 33.26 33.47 33.14 33.45 823,459 +0.29(+0.86%)
Dec 19, 2013 33.20 33.27 33.10 33.16 1,201,416 -0.16(-0.47%)
Dec 18, 2013 33.04 33.32 32.81 33.32 392,039 +0.28(+0.84%)
Dec 17, 2013 33.09 33.09 32.91 33.04 876,296 +0.04(+0.13%)
Dec 16, 2013 32.90 33.05 32.88 33.00 438,677 +0.18(+0.54%)
Dec 13, 2013 32.82 32.95 32.81 32.82 521,758 +0.01(+0.02%)
Dec 12, 2013 32.94 32.94 32.74 32.81 572,252 -0.12(-0.37%)
Dec 11, 2013 33.31 33.31 32.89 32.94 1,436,125 -0.29(-0.86%)
Dec 10, 2013 33.27 33.37 33.14 33.22 579,115 -0.05(-0.15%)
Dec 09, 2013 33.22 33.35 33.21 33.27 650,530 +0.07(+0.22%)
Dec 06, 2013 33.16 33.27 33.07 33.20 371,505 +0.16(+0.48%)
Dec 05, 2013 32.99 33.15 32.93 33.04 1,044,865 +0.05(+0.15%)
Dec 04, 2013 33.02 33.09 32.86 32.99 1,380,300 -0.03(-0.09%)
Dec 03, 2013 32.97 33.37 32.95 33.02 568,431 -0.16(-0.47%)
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.