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 (%)
May 28, 2010 26.38 26.56 26.34 26.38 51,041 -0.25(-0.94%)
May 27, 2010 26.25 26.63 26.23 26.63 616,249 +0.64(+2.48%)
May 26, 2010 25.94 26.19 25.82 25.99 244,161 +0.42(+1.62%)
May 25, 2010 25.63 25.63 25.08 25.57 169,951 -0.34(-1.30%)
May 24, 2010 26.02 26.06 25.72 25.91 113,229 +0.00(+0.00%)
May 21, 2010 25.39 26.05 25.38 25.91 150,254 +0.34(+1.34%)
May 20, 2010 25.63 25.80 25.45 25.56 569,983 -0.54(-2.08%)
May 19, 2010 26.49 26.62 25.99 26.11 180,621 -0.44(-1.64%)
May 18, 2010 27.10 27.10 26.42 26.55 91,347 -0.24(-0.88%)
May 17, 2010 27.09 27.16 26.61 26.78 81,610 -0.14(-0.51%)
May 14, 2010 26.92 27.38 26.79 26.92 75,163 -0.57(-2.06%)
May 13, 2010 27.43 27.64 27.36 27.48 32,025 -0.13(-0.47%)
May 12, 2010 27.48 27.61 27.28 27.61 192,444 +0.41(+1.50%)
May 11, 2010 27.43 27.45 27.18 27.20 95,718 +0.11(+0.40%)
May 10, 2010 27.39 27.40 27.10 27.10 102,947 +0.90(+3.44%)
May 07, 2010 26.75 27.03 25.38 26.19 217,054 -0.64(-2.40%)
May 06, 2010 27.38 27.70 0.0716 26.84 456,688 -0.82(-2.98%)
May 05, 2010 27.56 27.81 27.56 27.66 99,583 -0.25(-0.90%)
May 04, 2010 28.14 28.18 27.81 27.91 71,316 -0.47(-1.64%)
May 03, 2010 28.39 28.45 28.29 28.38 52,759 +0.06(+0.23%)
Apr 30, 2010 28.43 28.61 28.21 28.31 109,924 -0.29(-1.00%)
Apr 29, 2010 28.58 28.72 28.48 28.60 146,250 +0.22(+0.78%)
Apr 28, 2010 28.38 28.51 28.22 28.38 170,850 -0.04(-0.13%)
Apr 27, 2010 28.67 28.85 28.30 28.41 467,294 -0.34(-1.17%)
Apr 26, 2010 28.78 29.03 28.75 28.75 144,529 +0.01(+0.03%)
Apr 23, 2010 28.61 28.74 28.51 28.74 59,042 +0.13(+0.45%)
Apr 22, 2010 28.23 28.63 28.22 28.61 57,223 +0.07(+0.25%)
Apr 21, 2010 28.51 28.54 28.43 28.54 43,865 +0.07(+0.25%)
Apr 20, 2010 28.42 28.54 28.25 28.47 47,273 +0.12(+0.43%)
Apr 19, 2010 28.23 28.35 28.03 28.35 62,969 +0.06(+0.20%)
Apr 16, 2010 28.37 28.46 28.14 28.29 102,306 -0.02(-0.08%)
Apr 15, 2010 28.70 28.70 28.31 28.31 367,667 -0.37(-1.30%)
Apr 14, 2010 28.45 28.75 28.45 28.69 104,749 +0.37(+1.31%)
Apr 13, 2010 28.38 28.42 28.31 28.31 38,398 +0.03(+0.10%)
Apr 12, 2010 28.33 28.44 28.22 28.28 99,977 -0.05(-0.18%)
Apr 09, 2010 28.21 28.33 28.09 28.33 86,997 +0.26(+0.94%)
Apr 08, 2010 28.10 28.21 27.99 28.07 49,075 +0.05(+0.18%)
Apr 07, 2010 28.12 28.20 28.02 28.02 128,938 -0.30(-1.06%)
Apr 06, 2010 28.21 28.34 28.13 28.32 68,134 +0.02(+0.08%)
Apr 05, 2010 28.20 28.33 27.99 28.30 98,658 +0.36(+1.28%)
Apr 01, 2010 28.09 27.94 27.94 27.94 194,303 -0.09(-0.31%)
Mar 31, 2010 28.03 28.19 27.97 28.03 73,690 +0.00(+0.00%)
Mar 30, 2010 28.36 28.36 28.03 28.03 87,507 -0.22(-0.79%)
Mar 29, 2010 28.27 28.33 28.21 28.25 97,500 +0.16(+0.59%)
Mar 26, 2010 28.25 28.29 28.07 28.08 41,289 -0.08(-0.30%)
Mar 25, 2010 28.38 28.38 28.03 28.17 117,822 -0.06(-0.21%)
Mar 24, 2010 28.27 28.28 28.10 28.23 80,619 -0.05(-0.18%)
Mar 23, 2010 28.12 28.35 28.11 28.28 223,717 +0.06(+0.20%)
Mar 22, 2010 27.77 28.29 27.77 28.22 98,213 +0.18(+0.64%)
Mar 19, 2010 28.08 28.26 27.97 28.04 35,351 -0.16(-0.56%)
Mar 18, 2010 28.23 28.27 28.03 28.20 50,822 +0.01(+0.03%)
Mar 17, 2010 28.16 28.26 28.03 28.19 60,111 +0.04(+0.13%)
Mar 16, 2010 27.94 28.16 27.89 28.16 113,271 +0.24(+0.87%)
Mar 15, 2010 27.81 27.92 27.81 27.91 66,783 +0.05(+0.18%)
Mar 12, 2010 27.96 28.01 27.76 27.86 69,447 -0.09(-0.33%)
Mar 11, 2010 27.88 27.96 27.67 27.96 40,402 +0.08(+0.28%)
Mar 10, 2010 27.78 27.96 27.73 27.88 98,102 +0.21(+0.75%)
Mar 09, 2010 27.64 27.84 27.56 27.67 44,404 -0.06(-0.23%)
Mar 08, 2010 27.70 27.83 27.64 27.73 85,251 +0.15(+0.54%)
Mar 05, 2010 27.48 27.68 27.46 27.58 44,863 +0.16(+0.57%)
Mar 04, 2010 27.24 27.45 27.24 27.43 32,277 +0.19(+0.68%)
Mar 03, 2010 27.22 27.43 27.22 27.24 47,033 -0.06(-0.24%)
Mar 02, 2010 27.15 27.37 27.09 27.30 386,378 +0.26(+0.95%)
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.