Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

75.46 +0.70 (+0.94%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 22.84 22.84 22.64 22.75 21,233 -0.04(-0.16%)
Jun 29, 2009 22.77 22.78 22.66 22.78 23,934 +0.07(+0.31%)
Jun 26, 2009 22.53 22.74 22.44 22.71 34,350 +0.18(+0.79%)
Jun 25, 2009 22.45 22.57 22.45 22.53 88,336 +0.09(+0.41%)
Jun 24, 2009 22.38 22.46 22.37 22.44 40,425 +0.13(+0.60%)
Jun 23, 2009 22.15 22.45 22.07 22.31 40,285 -0.19(-0.85%)
Jun 22, 2009 23.23 23.23 22.49 22.50 71,915 -0.16(-0.72%)
Jun 19, 2009 23.29 23.29 22.49 22.66 43,416 +0.07(+0.29%)
Jun 18, 2009 22.64 22.64 22.29 22.59 15,271 +0.12(+0.53%)
Jun 17, 2009 22.60 22.60 22.31 22.48 41,862 -0.13(-0.57%)
Jun 16, 2009 22.89 22.89 22.60 22.60 39,562 -0.16(-0.72%)
Jun 15, 2009 23.21 23.21 22.77 22.77 46,009 -0.23(-0.99%)
Jun 12, 2009 23.08 23.09 22.37 22.99 219,024 -0.19(-0.81%)
Jun 11, 2009 22.92 23.22 22.92 23.18 69,677 +0.17(+0.76%)
Jun 10, 2009 22.96 23.01 22.86 23.01 28,711 +0.09(+0.40%)
Jun 09, 2009 22.78 22.92 22.75 22.92 26,151 +0.30(+1.32%)
Jun 08, 2009 22.75 22.75 22.57 22.62 14,524 -0.06(-0.25%)
Jun 05, 2009 22.78 22.78 22.54 22.67 37,591 +0.01(+0.03%)
Jun 04, 2009 22.57 22.69 22.52 22.67 70,496 +0.17(+0.76%)
Jun 03, 2009 22.71 22.71 22.36 22.50 41,062 -0.07(-0.31%)
Jun 02, 2009 22.53 22.60 22.46 22.57 69,512 -0.02(-0.09%)
Jun 01, 2009 22.18 22.59 22.15 22.59 60,372 +0.41(+1.86%)
May 29, 2009 22.16 22.18 22.13 22.18 30,565 +0.04(+0.16%)
May 28, 2009 22.07 22.14 22.00 22.14 69,567 +0.09(+0.39%)
May 27, 2009 22.07 22.08 22.00 22.06 51,353 +0.06(+0.26%)
May 26, 2009 21.89 22.00 21.88 22.00 55,216 +0.04(+0.16%)
May 22, 2009 21.87 21.97 21.82 21.96 38,080 +0.14(+0.65%)
May 21, 2009 21.89 21.89 21.79 21.82 51,548 -0.18(-0.81%)
May 20, 2009 22.07 22.07 21.99 22.00 69,867 +0.04(+0.16%)
May 19, 2009 21.89 22.03 21.86 21.96 117,717 +0.08(+0.36%)
May 18, 2009 21.82 21.94 21.81 21.89 45,954 +0.11(+0.51%)
May 15, 2009 21.81 21.81 21.75 21.78 22,015 -0.03(-0.15%)
May 14, 2009 21.84 21.89 21.67 21.81 19,215 +0.04(+0.16%)
May 13, 2009 21.92 21.93 21.66 21.77 36,964 -0.25(-1.15%)
May 12, 2009 22.15 22.15 21.99 22.03 42,117 -0.09(-0.42%)
May 11, 2009 22.14 22.18 22.11 22.12 38,205 -0.02(-0.10%)
May 08, 2009 22.21 22.31 22.13 22.14 132,481 +0.00(+0.00%)
May 07, 2009 22.17 22.29 22.06 22.14 144,492 +0.13(+0.58%)
May 06, 2009 21.84 22.14 21.84 22.01 40,604 +0.23(+1.04%)
May 05, 2009 21.74 21.81 21.65 21.79 28,491 +0.18(+0.82%)
May 04, 2009 21.54 21.61 21.53 21.61 86,751 +0.15(+0.69%)
May 01, 2009 21.47 21.48 21.41 21.46 38,758 +0.01(+0.07%)
Apr 30, 2009 21.53 21.54 21.29 21.45 81,325 +0.00(+0.00%)
Apr 29, 2009 21.40 21.48 21.39 21.45 105,251 +0.04(+0.20%)
Apr 28, 2009 21.43 21.43 21.39 21.40 19,317 -0.03(-0.13%)
Apr 27, 2009 21.43 21.47 21.37 21.43 12,912 +0.04(+0.17%)
Apr 24, 2009 21.40 21.43 21.33 21.40 31,092 +0.02(+0.08%)
Apr 23, 2009 21.36 21.40 21.33 21.38 17,537 +0.01(+0.03%)
Apr 22, 2009 21.36 21.40 21.36 21.37 51,537 -0.02(-0.12%)
Apr 21, 2009 21.43 21.43 21.36 21.40 47,112 -0.10(-0.45%)
Apr 20, 2009 21.61 21.61 21.43 21.49 23,998 -0.15(-0.67%)
Apr 17, 2009 21.65 21.72 21.57 21.64 285,691 +0.06(+0.30%)
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.