Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

71.52 -0.39 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 27.81 27.86 27.69 27.74 470,029 -0.06(-0.21%)
Apr 27, 2012 27.78 27.91 27.68 27.80 327,998 -0.08(-0.28%)
Apr 26, 2012 27.75 27.90 27.75 27.88 145,862 +0.14(+0.49%)
Apr 25, 2012 27.78 27.78 27.49 27.74 262,855 +0.17(+0.62%)
Apr 24, 2012 27.60 27.62 27.26 27.57 358,567 +0.06(+0.23%)
Apr 23, 2012 27.56 27.60 27.39 27.50 322,246 -0.22(-0.80%)
Apr 20, 2012 27.83 27.83 27.69 27.73 288,889 -0.04(-0.13%)
Apr 19, 2012 27.70 27.90 27.63 27.76 418,391 +0.03(+0.10%)
Apr 18, 2012 27.80 27.85 27.73 27.73 366,147 -0.09(-0.33%)
Apr 17, 2012 27.81 27.93 27.69 27.83 227,806 +0.10(+0.36%)
Apr 16, 2012 27.83 27.89 27.62 27.73 296,830 +0.04(+0.13%)
Apr 13, 2012 27.72 27.85 27.69 27.69 341,368 -0.19(-0.69%)
Apr 12, 2012 27.71 27.91 27.71 27.88 202,702 +0.25(+0.90%)
Apr 11, 2012 27.69 28.06 27.60 27.63 326,298 +0.15(+0.54%)
Apr 10, 2012 27.73 27.88 27.48 27.48 577,839 -0.41(-1.46%)
Apr 09, 2012 27.91 27.99 27.75 27.89 439,583 -0.16(-0.58%)
Apr 05, 2012 27.96 28.11 27.95 28.05 307,860 +0.03(+0.10%)
Apr 04, 2012 28.25 28.25 28.02 28.02 1,491,124 -0.37(-1.31%)
Apr 03, 2012 28.37 28.48 28.33 28.40 1,344,406 -0.06(-0.20%)
Apr 02, 2012 28.46 28.52 28.35 28.45 596,376 +0.04(+0.15%)
Mar 30, 2012 28.39 28.42 28.05 28.41 376,376 +0.16(+0.58%)
Mar 29, 2012 28.26 28.30 28.10 28.25 445,671 -0.03(-0.10%)
Mar 28, 2012 28.44 28.44 28.19 28.27 815,738 -0.12(-0.43%)
Mar 27, 2012 28.45 28.50 28.34 28.40 444,905 -0.11(-0.40%)
Mar 26, 2012 28.38 28.51 28.31 28.51 1,746,736 +0.20(+0.70%)
Mar 23, 2012 28.28 28.32 28.20 28.31 292,400 -0.01(-0.03%)
Mar 22, 2012 28.32 28.37 28.24 28.32 129,735 -0.12(-0.42%)
Mar 21, 2012 28.40 28.48 28.28 28.44 201,834 +0.03(+0.12%)
Mar 20, 2012 28.32 28.42 28.22 28.40 141,626 -0.01(-0.05%)
Mar 19, 2012 28.30 28.51 28.30 28.42 152,303 +0.02(+0.08%)
Mar 16, 2012 28.46 28.46 28.32 28.40 112,471 -0.04(-0.13%)
Mar 15, 2012 28.40 28.50 28.31 28.43 394,056 +0.06(+0.20%)
Mar 14, 2012 28.47 28.73 28.34 28.37 249,120 -0.13(-0.45%)
Mar 13, 2012 28.22 28.52 28.20 28.50 380,125 +0.36(+1.27%)
Mar 12, 2012 28.30 28.30 27.90 28.15 204,462 -0.09(-0.33%)
Mar 09, 2012 28.17 28.28 28.12 28.24 149,630 +0.11(+0.41%)
Mar 08, 2012 28.01 28.14 27.99 28.12 236,301 +0.21(+0.74%)
Mar 07, 2012 27.88 27.95 27.83 27.92 195,139 +0.14(+0.49%)
Mar 06, 2012 27.93 27.93 27.75 27.78 502,666 -0.31(-1.09%)
Mar 05, 2012 28.29 28.29 28.04 28.09 784,330 -0.21(-0.73%)
Mar 02, 2012 28.32 28.36 28.27 28.30 735,950 -0.03(-0.10%)
Mar 01, 2012 28.28 28.39 28.27 28.32 1,054,610 +0.00(+0.00%)
Feb 29, 2012 28.40 28.43 27.90 28.32 1,027,435 +0.00(+0.00%)
Feb 28, 2012 28.28 28.34 28.22 28.32 649,157 +0.16(+0.58%)
Feb 27, 2012 28.15 28.22 27.80 28.16 643,513 +0.01(+0.03%)
Feb 24, 2012 28.28 28.32 28.15 28.15 534,898 -0.08(-0.28%)
Feb 23, 2012 28.11 28.26 28.05 28.23 383,857 +0.14(+0.48%)
Feb 22, 2012 28.25 28.25 28.05 28.10 323,920 -0.13(-0.45%)
Feb 21, 2012 28.34 28.37 28.15 28.22 358,027 -0.04(-0.13%)
Feb 17, 2012 28.23 28.34 28.17 28.26 509,158 -0.05(-0.18%)
Feb 16, 2012 28.01 28.32 28.01 28.31 774,576 +0.34(+1.22%)
Feb 15, 2012 28.17 28.20 27.97 27.97 462,221 -0.18(-0.63%)
Feb 14, 2012 28.14 28.17 28.03 28.15 266,615 -0.03(-0.10%)
Feb 13, 2012 28.19 28.22 28.07 28.17 445,927 +0.12(+0.43%)
Feb 10, 2012 28.13 28.15 27.95 28.05 307,301 -0.16(-0.58%)
Feb 09, 2012 28.15 28.29 28.12 28.22 294,071 +0.11(+0.41%)
Feb 08, 2012 28.38 28.38 28.07 28.10 677,472 -0.01(-0.05%)
Feb 07, 2012 28.13 28.22 28.10 28.12 197,160 -0.06(-0.20%)
Feb 06, 2012 28.15 28.19 28.07 28.17 459,768 -0.03(-0.10%)
Feb 03, 2012 27.96 28.22 27.93 28.20 1,456,957 +0.44(+1.59%)
Feb 02, 2012 27.72 27.82 27.66 27.76 535,560 +0.09(+0.31%)
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.