Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

74.76 -0.06 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 35.73 35.94 35.59 35.70 343,199 -0.13(-0.38%)
Nov 26, 2014 35.62 35.84 35.84 35.84 497,958 +0.19(+0.54%)
Nov 25, 2014 35.66 35.68 35.52 35.65 665,902 +0.06(+0.18%)
Nov 24, 2014 35.53 35.61 35.49 35.58 479,190 +0.12(+0.34%)
Nov 21, 2014 35.52 35.62 35.37 35.46 561,414 +0.12(+0.34%)
Nov 20, 2014 35.11 35.36 34.99 35.34 531,295 +0.09(+0.26%)
Nov 19, 2014 35.48 35.48 35.15 35.25 1,101,550 -0.22(-0.62%)
Nov 18, 2014 35.09 35.48 35.09 35.47 723,588 +0.45(+1.30%)
Nov 17, 2014 35.00 35.07 34.89 35.02 629,607 -0.06(-0.18%)
Nov 14, 2014 35.00 35.08 34.80 35.08 407,792 +0.10(+0.28%)
Nov 13, 2014 34.97 35.09 34.80 34.98 633,854 +0.02(+0.06%)
Nov 12, 2014 34.95 35.04 34.84 34.96 552,754 -0.01(-0.04%)
Nov 11, 2014 34.92 34.99 34.86 34.97 618,800 +0.01(+0.02%)
Nov 10, 2014 35.04 35.04 34.87 34.97 551,239 +0.01(+0.04%)
Nov 07, 2014 35.09 35.09 34.78 34.95 419,681 -0.08(-0.22%)
Nov 06, 2014 35.04 35.09 34.89 35.03 599,510 +0.03(+0.08%)
Nov 05, 2014 35.12 35.14 34.86 35.00 555,397 +0.06(+0.18%)
Nov 04, 2014 35.13 35.19 34.85 34.94 1,747,973 -0.28(-0.79%)
Nov 03, 2014 35.31 35.34 35.17 35.22 818,053 -0.13(-0.36%)
Oct 31, 2014 35.10 35.36 35.10 35.34 506,401 +0.43(+1.24%)
Oct 30, 2014 34.78 35.05 34.63 34.91 1,397,428 +0.03(+0.08%)
Oct 29, 2014 35.01 35.01 34.69 34.88 683,099 -0.21(-0.59%)
Oct 28, 2014 34.79 35.09 34.70 35.09 434,104 +0.39(+1.12%)
Oct 27, 2014 34.72 34.78 34.78 34.70 592,093 -0.09(-0.24%)
Oct 24, 2014 34.61 34.81 34.50 34.78 789,893 +0.26(+0.74%)
Oct 23, 2014 34.40 34.72 34.40 34.53 714,235 +0.33(+0.98%)
Oct 22, 2014 34.33 34.51 34.19 34.19 1,200,550 -0.26(-0.74%)
Oct 21, 2014 34.09 34.45 33.94 34.45 1,382,899 +0.57(+1.70%)
Oct 20, 2014 33.56 33.90 33.50 33.87 2,378,049 +0.33(+0.99%)
Oct 17, 2014 33.41 33.77 33.40 33.54 2,589,146 +0.60(+1.81%)
Oct 16, 2014 32.62 33.24 32.56 32.94 1,734,046 +0.05(+0.15%)
Oct 15, 2014 32.69 32.98 32.27 32.89 2,224,065 -0.05(-0.15%)
Oct 14, 2014 33.11 33.59 32.82 32.94 3,704,182 -0.10(-0.30%)
Oct 13, 2014 33.65 33.80 33.00 33.04 1,471,898 -0.50(-1.50%)
Oct 10, 2014 34.24 34.26 33.46 33.55 1,481,809 -0.71(-2.07%)
Oct 09, 2014 34.75 34.82 34.19 34.26 485,349 -0.62(-1.79%)
Oct 08, 2014 34.48 34.89 34.19 34.88 1,831,313 +0.37(+1.07%)
Oct 07, 2014 34.79 34.87 34.43 34.51 1,666,259 -0.28(-0.82%)
Oct 06, 2014 35.00 35.05 34.70 34.80 631,372 -0.17(-0.49%)
Oct 03, 2014 34.82 35.00 34.54 34.97 1,242,772 +0.31(+0.90%)
Oct 02, 2014 35.32 35.32 34.09 34.65 1,548,938 -0.02(-0.06%)
Oct 01, 2014 35.15 35.16 34.60 34.68 2,756,957 -0.56(-1.59%)
Sep 30, 2014 35.34 35.45 35.18 35.24 834,832 -0.11(-0.32%)
Sep 29, 2014 35.24 35.48 35.17 35.35 292,265 -0.12(-0.34%)
Sep 26, 2014 35.38 35.56 35.29 35.47 410,349 +0.21(+0.60%)
Sep 25, 2014 35.63 35.69 35.14 35.26 579,080 -0.52(-1.45%)
Sep 24, 2014 35.47 35.84 35.46 35.78 498,890 +0.26(+0.74%)
Sep 23, 2014 35.48 35.66 35.43 35.51 707,935 -0.09(-0.24%)
Sep 22, 2014 35.88 35.90 35.55 35.60 504,485 -0.28(-0.77%)
Sep 19, 2014 36.05 36.26 35.75 35.88 447,092 -0.15(-0.41%)
Sep 18, 2014 35.88 36.11 35.81 36.02 720,972 +0.18(+0.49%)
Sep 17, 2014 35.78 35.97 35.70 35.85 807,080 +0.07(+0.20%)
Sep 16, 2014 35.51 35.89 35.50 35.78 437,588 +0.23(+0.66%)
Sep 15, 2014 35.77 35.82 35.44 35.54 1,042,541 -0.26(-0.73%)
Sep 12, 2014 36.00 36.05 35.75 35.80 1,554,657 -0.25(-0.69%)
Sep 11, 2014 35.95 36.12 35.92 36.05 366,998 -0.03(-0.08%)
Sep 10, 2014 36.05 36.20 35.93 36.08 442,239 +0.06(+0.18%)
Sep 09, 2014 36.21 36.21 35.97 36.02 523,101 -0.14(-0.39%)
Sep 08, 2014 36.14 36.27 36.00 36.16 493,465 -0.10(-0.27%)
Sep 05, 2014 36.14 36.26 35.96 36.26 400,779 +0.11(+0.29%)
Sep 04, 2014 36.19 36.38 36.05 36.15 970,453 -0.03(-0.08%)
Sep 03, 2014 36.32 36.32 36.12 36.18 533,473 -0.07(-0.20%)
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.