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 (%)
Sep 30, 2014 35.65 35.76 35.49 35.54 827,627 -0.11(-0.32%)
Sep 29, 2014 35.55 35.79 35.47 35.66 289,743 -0.12(-0.34%)
Sep 26, 2014 35.69 35.87 35.59 35.78 406,808 +0.21(+0.60%)
Sep 25, 2014 35.94 36.00 35.44 35.56 574,082 -0.52(-1.45%)
Sep 24, 2014 35.78 36.15 35.77 36.09 494,584 +0.26(+0.74%)
Sep 23, 2014 35.79 35.97 35.74 35.82 701,825 -0.09(-0.24%)
Sep 22, 2014 36.19 36.22 35.86 35.91 500,131 -0.28(-0.77%)
Sep 19, 2014 36.37 36.57 36.06 36.19 443,233 -0.15(-0.41%)
Sep 18, 2014 36.19 36.43 36.13 36.34 714,749 +0.18(+0.49%)
Sep 17, 2014 36.09 36.29 36.01 36.16 800,115 +0.07(+0.20%)
Sep 16, 2014 35.82 36.20 35.81 36.09 433,811 +0.24(+0.66%)
Sep 15, 2014 36.08 36.13 35.74 35.85 1,033,544 -0.26(-0.73%)
Sep 12, 2014 36.31 36.36 36.06 36.12 1,541,239 -0.25(-0.69%)
Sep 11, 2014 36.26 36.43 36.24 36.37 363,831 -0.03(-0.08%)
Sep 10, 2014 36.37 36.51 36.24 36.40 438,422 +0.06(+0.18%)
Sep 09, 2014 36.52 36.52 36.29 36.33 518,587 -0.14(-0.39%)
Sep 08, 2014 36.45 36.58 36.32 36.47 489,206 -0.10(-0.27%)
Sep 05, 2014 36.46 36.57 36.27 36.57 397,320 +0.11(+0.29%)
Sep 04, 2014 36.50 36.70 36.36 36.47 962,077 -0.03(-0.08%)
Sep 03, 2014 36.63 36.64 36.44 36.50 528,869 -0.07(-0.20%)
Sep 02, 2014 36.57 36.66 36.45 36.57 1,231,954 -0.05(-0.14%)
Aug 29, 2014 36.61 36.62 36.62 36.62 232,582 +0.09(+0.24%)
Aug 28, 2014 36.56 36.57 36.43 36.53 352,791 +0.01(+0.04%)
Aug 27, 2014 36.58 36.60 36.47 36.52 295,809 -0.02(-0.06%)
Aug 26, 2014 36.57 36.58 36.47 36.54 465,907 +0.01(+0.04%)
Aug 25, 2014 36.45 36.53 36.43 36.52 816,044 +0.14(+0.37%)
Aug 22, 2014 36.31 36.42 36.18 36.39 256,902 +0.04(+0.10%)
Aug 21, 2014 36.29 36.37 36.24 36.35 613,049 +0.10(+0.28%)
Aug 20, 2014 35.97 36.27 35.97 36.25 468,469 +0.16(+0.44%)
Aug 19, 2014 36.01 36.13 36.01 36.09 499,442 +0.06(+0.16%)
Aug 18, 2014 35.97 36.14 35.87 36.04 400,096 +0.19(+0.54%)
Aug 15, 2014 35.92 35.94 35.63 35.84 615,443 +0.04(+0.12%)
Aug 14, 2014 35.72 35.80 35.63 35.80 495,253 +0.14(+0.38%)
Aug 13, 2014 35.55 35.75 35.47 35.66 1,076,871 +0.21(+0.59%)
Aug 12, 2014 35.54 35.61 35.33 35.46 2,128,161 -0.10(-0.28%)
Aug 11, 2014 35.51 35.66 35.49 35.56 1,338,190 +0.16(+0.44%)
Aug 08, 2014 35.37 35.43 35.19 35.40 711,759 +0.19(+0.53%)
Aug 07, 2014 35.39 35.49 35.12 35.21 663,245 -0.14(-0.41%)
Aug 06, 2014 35.17 35.45 35.17 35.36 644,940 +0.13(+0.37%)
Aug 05, 2014 35.42 35.53 35.14 35.23 2,402,850 -0.27(-0.77%)
Aug 04, 2014 35.42 35.59 35.33 35.50 817,473 +0.07(+0.20%)
Aug 01, 2014 35.42 35.63 35.25 35.43 1,149,534 -0.10(-0.28%)
Jul 31, 2014 35.94 35.94 35.50 35.53 990,405 -0.55(-1.53%)
Jul 30, 2014 36.07 36.22 35.97 36.08 695,049 +0.09(+0.24%)
Jul 29, 2014 36.14 36.22 35.97 35.99 366,443 -0.04(-0.12%)
Jul 28, 2014 36.07 36.14 35.89 36.04 396,595 +0.00(+0.01%)
Jul 25, 2014 36.02 36.14 35.92 36.03 605,860 -0.04(-0.11%)
Jul 24, 2014 36.08 36.22 36.07 36.07 212,796 +0.02(+0.06%)
Jul 23, 2014 36.17 36.22 36.02 36.05 465,946 -0.07(-0.20%)
Jul 22, 2014 36.02 36.18 36.02 36.12 295,955 +0.21(+0.60%)
Jul 21, 2014 35.98 36.04 35.87 35.91 1,169,788 -0.17(-0.48%)
Jul 18, 2014 35.75 36.11 35.75 36.08 618,495 +0.40(+1.12%)
Jul 17, 2014 36.12 36.15 35.65 35.68 656,510 -0.42(-1.17%)
Jul 16, 2014 36.14 36.23 36.08 36.10 1,026,918 +0.07(+0.20%)
Jul 15, 2014 36.07 36.17 35.82 36.03 1,662,861 -0.03(-0.08%)
Jul 14, 2014 36.15 36.15 35.94 36.06 625,615 +0.08(+0.22%)
Jul 11, 2014 35.97 36.02 35.89 35.98 409,055 +0.03(+0.08%)
Jul 10, 2014 35.66 36.01 35.66 35.95 1,902,928 -0.24(-0.67%)
Jul 09, 2014 35.97 36.26 35.97 36.19 536,379 +0.32(+0.90%)
Jul 08, 2014 36.20 36.22 35.72 35.87 844,973 -0.33(-0.91%)
Jul 07, 2014 36.37 36.41 36.15 36.20 348,473 -0.11(-0.32%)
Jul 03, 2014 36.47 36.32 36.32 36.32 506,093 -0.04(-0.10%)
Jul 02, 2014 36.33 36.41 36.26 36.35 437,873 +0.00(+0.00%)
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.