Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

74.79 -0.03 (-0.04%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 24.90 24.90 24.59 24.77 57,692 -0.05(-0.21%)
Aug 28, 2009 24.80 24.96 24.68 24.82 82,016 +0.10(+0.41%)
Aug 27, 2009 24.81 24.81 24.63 24.72 33,238 +0.09(+0.37%)
Aug 26, 2009 24.84 24.84 24.53 24.63 60,096 -0.10(-0.42%)
Aug 25, 2009 24.71 24.77 24.63 24.73 59,204 +0.09(+0.35%)
Aug 24, 2009 24.83 24.91 24.48 24.65 176,321 -0.12(-0.50%)
Aug 21, 2009 24.73 24.84 24.41 24.77 95,869 +0.18(+0.72%)
Aug 20, 2009 24.46 24.59 24.46 24.59 23,846 +0.13(+0.52%)
Aug 19, 2009 24.41 24.46 24.31 24.46 99,767 +0.18(+0.75%)
Aug 18, 2009 24.39 24.45 24.15 24.28 28,066 -0.10(-0.39%)
Aug 17, 2009 24.48 24.49 24.28 24.38 71,634 -0.27(-1.09%)
Aug 14, 2009 24.84 24.84 24.48 24.65 130,654 -0.12(-0.49%)
Aug 13, 2009 24.71 24.77 24.41 24.77 57,447 +0.18(+0.72%)
Aug 12, 2009 24.48 24.59 24.38 24.59 46,332 +0.06(+0.23%)
Aug 11, 2009 24.52 24.61 24.35 24.53 131,274 +0.05(+0.20%)
Aug 10, 2009 24.64 24.65 24.35 24.48 99,872 -0.05(-0.20%)
Aug 07, 2009 24.61 24.66 24.39 24.53 46,829 +0.24(+0.99%)
Aug 06, 2009 24.56 24.56 24.28 24.29 62,219 -0.05(-0.20%)
Aug 05, 2009 24.41 24.59 24.30 24.34 53,456 -0.01(-0.03%)
Aug 04, 2009 24.49 24.61 24.35 24.35 40,139 -0.03(-0.12%)
Aug 03, 2009 24.20 24.38 24.17 24.38 40,542 +0.23(+0.96%)
Jul 31, 2009 24.13 24.17 23.99 24.15 94,824 -0.00(-0.01%)
Jul 30, 2009 24.10 24.38 24.02 24.15 137,144 +0.11(+0.47%)
Jul 29, 2009 24.06 24.07 23.95 24.04 36,285 -0.02(-0.09%)
Jul 28, 2009 24.07 24.12 23.98 24.06 9,880 -0.11(-0.44%)
Jul 27, 2009 24.09 24.17 23.99 24.17 23,956 +0.18(+0.74%)
Jul 24, 2009 24.02 24.02 23.77 23.99 1,409 -0.00(-0.02%)
Jul 23, 2009 23.98 23.99 23.77 23.99 46,453 +0.31(+1.32%)
Jul 22, 2009 23.91 23.91 23.56 23.68 58,908 +0.08(+0.35%)
Jul 21, 2009 23.66 23.67 23.46 23.60 30,490 +0.07(+0.30%)
Jul 20, 2009 23.38 23.54 23.38 23.53 32,409 +0.13(+0.56%)
Jul 17, 2009 23.37 23.40 23.21 23.40 13,447 +0.18(+0.78%)
Jul 16, 2009 23.09 23.21 22.95 23.21 23,011 +0.15(+0.65%)
Jul 15, 2009 22.53 23.07 22.53 23.07 67,139 +0.50(+2.20%)
Jul 14, 2009 22.43 22.58 22.43 22.57 47,799 +0.17(+0.76%)
Jul 13, 2009 22.39 22.41 22.25 22.40 20,742 +0.04(+0.19%)
Jul 10, 2009 22.18 22.43 22.18 22.36 33,507 -0.06(-0.25%)
Jul 09, 2009 22.42 22.43 22.25 22.41 29,797 +0.09(+0.40%)
Jul 08, 2009 22.10 22.41 22.10 22.32 62,957 -0.17(-0.77%)
Jul 07, 2009 22.43 22.53 22.35 22.50 6,095 +0.09(+0.41%)
Jul 06, 2009 22.57 22.57 22.18 22.41 14,255 -0.23(-1.03%)
Jul 02, 2009 22.71 22.72 22.54 22.64 35,703 -0.14(-0.62%)
Jul 01, 2009 22.81 22.85 22.54 22.78 65,577 +0.04(+0.16%)
Jun 30, 2009 22.84 22.84 22.64 22.75 21,232 -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 34,349 +0.18(+0.79%)
Jun 25, 2009 22.45 22.57 22.45 22.53 88,334 +0.09(+0.41%)
Jun 24, 2009 22.38 22.46 22.37 22.44 40,424 +0.13(+0.60%)
Jun 23, 2009 22.15 22.45 22.07 22.31 40,284 -0.19(-0.85%)
Jun 22, 2009 23.24 23.24 22.49 22.50 71,913 -0.16(-0.72%)
Jun 19, 2009 23.29 23.29 22.49 22.66 43,415 +0.07(+0.29%)
Jun 18, 2009 22.64 22.64 22.29 22.60 15,271 +0.12(+0.53%)
Jun 17, 2009 22.60 22.60 22.31 22.48 41,861 -0.13(-0.57%)
Jun 16, 2009 22.89 22.89 22.60 22.60 39,561 -0.16(-0.72%)
Jun 15, 2009 23.21 23.21 22.77 22.77 46,008 -0.23(-0.99%)
Jun 12, 2009 23.08 23.09 22.37 22.99 219,020 -0.19(-0.81%)
Jun 11, 2009 22.92 23.22 22.92 23.18 69,676 +0.17(+0.76%)
Jun 10, 2009 22.96 23.01 22.86 23.01 28,710 +0.09(+0.40%)
Jun 09, 2009 22.78 22.92 22.75 22.92 26,150 +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 37,590 +0.01(+0.03%)
Jun 04, 2009 22.57 22.69 22.52 22.67 70,494 +0.17(+0.76%)
Jun 03, 2009 22.71 22.71 22.36 22.50 41,061 -0.07(-0.31%)
Jun 02, 2009 22.53 22.60 22.46 22.57 69,511 -0.02(-0.09%)
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.