Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

73.04 -0.14 (-0.19%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 35.31 35.31 35.14 35.23 653,958 -0.07(-0.20%)
May 28, 2015 35.26 35.30 35.19 35.30 487,493 +0.04(+0.12%)
May 27, 2015 35.06 35.27 34.95 35.26 523,138 +0.32(+0.92%)
May 26, 2015 35.11 35.14 34.88 34.94 850,195 -0.17(-0.49%)
May 22, 2015 35.13 35.11 35.11 35.11 555,392 -0.04(-0.12%)
May 21, 2015 35.00 35.19 34.96 35.15 767,527 +0.19(+0.55%)
May 20, 2015 34.98 35.06 34.91 34.96 377,260 -0.01(-0.04%)
May 19, 2015 35.03 35.05 34.93 34.97 497,953 -0.02(-0.06%)
May 18, 2015 34.91 35.04 34.86 34.99 383,555 +0.08(+0.23%)
May 15, 2015 34.82 34.93 34.67 34.91 403,118 +0.04(+0.10%)
May 14, 2015 34.73 34.88 34.65 34.88 724,823 +0.27(+0.79%)
May 13, 2015 34.77 34.79 34.48 34.61 4,369,576 -0.06(-0.17%)
May 12, 2015 34.69 34.79 34.54 34.66 1,626,684 -0.08(-0.23%)
May 11, 2015 34.79 34.85 34.71 34.74 521,136 -0.04(-0.12%)
May 08, 2015 34.69 34.80 34.44 34.79 294,010 +0.33(+0.96%)
May 07, 2015 34.37 34.47 34.33 34.46 1,211,514 +0.13(+0.38%)
May 06, 2015 34.58 34.58 34.22 34.33 2,545,836 -0.04(-0.10%)
May 05, 2015 34.69 34.74 34.36 34.36 1,978,595 -0.37(-1.05%)
May 04, 2015 34.79 34.79 34.66 34.73 1,456,809 -0.03(-0.08%)
May 01, 2015 34.66 34.76 34.57 34.76 1,306,889 +0.13(+0.37%)
Apr 30, 2015 34.72 34.81 34.52 34.63 3,421,396 -0.19(-0.53%)
Apr 29, 2015 34.76 34.86 34.67 34.81 2,900,676 -0.08(-0.23%)
Apr 28, 2015 34.81 34.95 34.69 34.89 964,808 +0.20(+0.58%)
Apr 27, 2015 34.95 34.95 34.69 34.69 1,084,189 -0.17(-0.49%)
Apr 24, 2015 34.98 34.98 34.84 34.86 3,992,180 -0.07(-0.20%)
Apr 23, 2015 34.76 34.96 34.74 34.94 2,186,884 +0.17(+0.49%)
Apr 22, 2015 34.68 34.83 34.61 34.76 389,278 +0.09(+0.27%)
Apr 21, 2015 34.64 34.76 34.61 34.67 559,898 +0.03(+0.08%)
Apr 20, 2015 34.54 34.70 34.50 34.64 617,567 +0.22(+0.64%)
Apr 17, 2015 34.61 34.61 34.35 34.42 772,345 -0.37(-1.07%)
Apr 16, 2015 34.71 34.96 34.61 34.79 605,951 -0.01(-0.02%)
Apr 15, 2015 34.63 34.84 34.53 34.80 497,029 +0.29(+0.83%)
Apr 14, 2015 34.49 34.62 34.43 34.51 4,346,262 -0.04(-0.12%)
Apr 13, 2015 34.77 34.85 34.56 34.56 1,075,399 -0.20(-0.58%)
Apr 10, 2015 34.73 34.81 34.71 34.76 1,275,658 +0.06(+0.17%)
Apr 09, 2015 34.59 34.73 34.51 34.70 507,799 +0.08(+0.23%)
Apr 08, 2015 34.51 34.65 34.47 34.62 3,936,382 +0.14(+0.39%)
Apr 07, 2015 34.52 34.61 34.45 34.48 390,742 -0.08(-0.23%)
Apr 06, 2015 33.93 34.56 33.93 34.56 1,081,479 +0.34(+0.98%)
Apr 02, 2015 34.08 34.23 34.23 34.23 418,080 +0.21(+0.63%)
Apr 01, 2015 34.10 34.10 33.93 34.01 756,897 -0.18(-0.52%)
Mar 31, 2015 34.26 34.38 34.16 34.19 1,642,231 -0.28(-0.81%)
Mar 30, 2015 34.24 34.48 34.24 34.47 1,152,239 +0.37(+1.09%)
Mar 27, 2015 33.87 34.12 33.85 34.10 823,711 +0.16(+0.46%)
Mar 26, 2015 34.00 34.02 33.78 33.94 503,153 -0.14(-0.42%)
Mar 25, 2015 34.56 34.56 34.02 34.08 1,604,227 -0.38(-1.10%)
Mar 24, 2015 34.50 34.61 34.42 34.46 504,286 +0.02(+0.06%)
Mar 23, 2015 34.59 34.66 34.43 34.44 982,791 -0.19(-0.54%)
Mar 20, 2015 34.41 34.63 34.36 34.63 1,075,597 +0.31(+0.92%)
Mar 19, 2015 34.27 34.40 34.19 34.31 2,020,739 -0.10(-0.29%)
Mar 18, 2015 33.83 34.48 33.78 34.41 367,043 +0.31(+0.90%)
Mar 17, 2015 34.11 34.17 33.89 34.10 634,840 +0.03(+0.08%)
Mar 16, 2015 33.98 34.09 33.90 34.08 1,121,773 +0.26(+0.76%)
Mar 13, 2015 33.84 33.88 33.63 33.82 1,056,876 -0.12(-0.36%)
Mar 12, 2015 33.68 33.95 33.65 33.94 1,166,232 +0.35(+1.04%)
Mar 11, 2015 33.54 33.69 33.45 33.59 1,009,092 +0.11(+0.34%)
Mar 10, 2015 33.58 33.74 33.48 33.48 930,133 -0.30(-0.89%)
Mar 09, 2015 34.00 34.00 33.76 33.78 800,218 -0.01(-0.04%)
Mar 06, 2015 34.04 34.19 33.77 33.79 785,773 -0.39(-1.13%)
Mar 05, 2015 34.15 34.28 34.09 34.18 1,160,252 +0.09(+0.27%)
Mar 04, 2015 34.24 34.24 34.02 34.08 3,861,411 -0.16(-0.46%)
Mar 03, 2015 34.36 34.41 34.13 34.24 1,031,126 -0.14(-0.40%)
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.