Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

71.69 +0.16 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 27.48 27.73 27.48 27.68 397,939 +0.29(+1.07%)
Jan 31, 2012 27.35 27.47 27.28 27.38 700,411 -0.05(-0.18%)
Jan 30, 2012 27.32 27.49 27.21 27.43 212,767 -0.04(-0.16%)
Jan 27, 2012 27.36 27.50 27.27 27.48 332,122 +0.09(+0.34%)
Jan 26, 2012 27.63 27.69 27.31 27.38 316,077 -0.06(-0.23%)
Jan 25, 2012 27.31 27.45 27.16 27.45 341,651 +0.18(+0.65%)
Jan 24, 2012 27.21 27.32 27.21 27.27 242,106 +0.01(+0.03%)
Jan 23, 2012 27.26 27.36 27.16 27.26 394,161 +0.06(+0.24%)
Jan 20, 2012 27.16 27.21 27.04 27.20 172,548 +0.04(+0.16%)
Jan 19, 2012 27.06 27.23 27.01 27.16 200,768 +0.16(+0.58%)
Jan 18, 2012 26.81 27.00 26.69 27.00 240,532 +0.23(+0.85%)
Jan 17, 2012 26.88 26.90 26.71 26.77 586,827 +0.03(+0.11%)
Jan 13, 2012 26.80 26.80 26.61 26.74 216,014 -0.06(-0.24%)
Jan 12, 2012 26.79 26.85 26.72 26.81 290,533 +0.09(+0.32%)
Jan 11, 2012 26.55 26.76 26.44 26.72 167,791 +0.18(+0.67%)
Jan 10, 2012 26.60 26.65 26.44 26.54 290,376 +0.07(+0.27%)
Jan 09, 2012 26.46 26.48 26.37 26.47 264,791 +0.09(+0.32%)
Jan 06, 2012 26.44 26.44 26.30 26.39 430,808 +0.00(+0.00%)
Jan 05, 2012 26.16 26.44 26.03 26.39 839,066 +0.16(+0.63%)
Jan 04, 2012 26.11 26.26 26.05 26.22 302,421 +0.44(+1.71%)
Dec 30, 2011 25.79 25.85 25.69 25.78 154,419 +0.06(+0.22%)
Dec 29, 2011 25.72 25.82 25.65 25.72 138,586 +0.05(+0.19%)
Dec 28, 2011 25.86 25.89 25.54 25.67 172,548 -0.66(-2.52%)
Dec 27, 2011 26.35 26.42 26.23 26.34 173,979 +0.01(+0.05%)
Dec 23, 2011 26.26 26.34 26.23 26.32 184,572 +0.36(+1.40%)
Dec 21, 2011 25.94 26.06 25.85 25.96 247,774 -0.01(-0.06%)
Dec 20, 2011 25.84 26.03 25.73 25.97 335,015 +0.32(+1.25%)
Dec 19, 2011 25.84 25.90 25.58 25.65 142,725 -0.21(-0.80%)
Dec 16, 2011 25.89 25.98 25.79 25.86 112,301 +0.03(+0.11%)
Dec 15, 2011 25.79 25.94 25.71 25.83 474,475 +0.05(+0.19%)
Dec 14, 2011 25.81 26.04 25.66 25.78 155,788 -0.19(-0.74%)
Dec 13, 2011 26.15 26.24 25.83 25.97 207,788 -0.16(-0.63%)
Dec 12, 2011 26.22 26.27 25.97 26.14 448,645 -0.30(-1.13%)
Dec 09, 2011 26.10 26.44 25.68 26.44 350,744 +0.29(+1.09%)
Dec 08, 2011 26.52 26.53 26.12 26.15 681,467 -0.37(-1.40%)
Dec 07, 2011 26.55 26.57 26.29 26.52 173,259 +0.07(+0.27%)
Dec 06, 2011 26.60 26.65 26.34 26.45 143,694 -0.06(-0.24%)
Dec 05, 2011 26.47 26.62 26.40 26.51 330,299 +0.24(+0.92%)
Dec 02, 2011 26.36 27.75 26.17 26.27 509,861 +0.06(+0.22%)
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.