Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

73.04 -0.14 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 29.94 29.95 29.62 29.71 417,513 -0.05(-0.17%)
Jan 28, 2011 30.27 30.27 29.64 29.76 552,737 -0.34(-1.14%)
Jan 27, 2011 30.02 30.17 30.00 30.10 455,857 +0.18(+0.60%)
Jan 26, 2011 29.87 30.03 29.79 29.92 302,555 +0.11(+0.36%)
Jan 25, 2011 29.71 29.82 29.63 29.82 256,174 -0.03(-0.10%)
Jan 24, 2011 29.69 29.84 29.56 29.84 236,444 +0.16(+0.53%)
Jan 21, 2011 29.73 29.79 29.59 29.69 394,991 +0.06(+0.19%)
Jan 20, 2011 29.67 29.68 29.48 29.63 465,392 -0.05(-0.17%)
Jan 19, 2011 29.92 29.96 29.67 29.68 321,414 -0.30(-1.00%)
Jan 18, 2011 29.98 30.00 29.78 29.98 577,107 +0.03(+0.08%)
Jan 14, 2011 29.85 30.00 29.85 29.96 575,463 +0.05(+0.16%)
Jan 13, 2011 29.89 29.97 29.82 29.91 405,668 +0.08(+0.26%)
Jan 12, 2011 29.84 29.92 29.76 29.83 730,874 +0.09(+0.29%)
Jan 11, 2011 29.77 29.77 29.60 29.74 207,269 +0.05(+0.17%)
Jan 10, 2011 29.48 29.69 29.45 29.69 379,589 +0.05(+0.17%)
Jan 07, 2011 29.73 29.73 29.46 29.64 232,958 -0.00(-0.00%)
Jan 06, 2011 29.75 29.77 29.61 29.64 308,696 -0.03(-0.10%)
Jan 05, 2011 29.58 29.74 29.44 29.67 180,337 +0.06(+0.22%)
Jan 04, 2011 29.57 29.68 29.48 29.61 261,140 +0.13(+0.44%)
Jan 03, 2011 29.49 29.51 29.35 29.48 235,878 +0.09(+0.32%)
Dec 31, 2010 29.24 29.40 29.23 29.39 117,207 +0.07(+0.24%)
Dec 30, 2010 29.39 29.44 29.28 29.32 354,350 -0.14(-0.46%)
Dec 29, 2010 29.32 29.47 29.27 29.45 334,027 +0.03(+0.10%)
Dec 28, 2010 29.69 29.69 29.38 29.42 168,661 -0.14(-0.48%)
Dec 27, 2010 29.47 29.57 29.39 29.57 159,506 +0.07(+0.24%)
Dec 23, 2010 29.71 29.71 29.37 29.49 228,260 -0.06(-0.22%)
Dec 22, 2010 29.53 29.57 29.37 29.56 190,481 +0.05(+0.17%)
Dec 21, 2010 29.56 29.56 29.31 29.51 200,756 +0.04(+0.15%)
Dec 20, 2010 28.99 29.54 28.99 29.47 143,346 +0.17(+0.59%)
Dec 17, 2010 29.32 29.34 29.21 29.29 203,697 -0.03(-0.10%)
Dec 16, 2010 29.27 29.34 29.14 29.32 231,428 +0.11(+0.39%)
Dec 15, 2010 29.32 29.38 29.21 29.21 236,948 -0.07(-0.24%)
Dec 14, 2010 29.34 29.50 29.28 29.28 279,861 -0.06(-0.22%)
Dec 13, 2010 29.52 29.56 29.24 29.34 230,534 -0.12(-0.39%)
Dec 10, 2010 29.38 29.48 29.33 29.46 84,446 +0.08(+0.27%)
Dec 09, 2010 29.29 29.39 29.21 29.38 203,348 +0.20(+0.69%)
Dec 08, 2010 29.15 29.24 29.07 29.18 318,542 +0.11(+0.37%)
Dec 07, 2010 29.21 29.23 29.06 29.07 120,949 +0.09(+0.30%)
Dec 06, 2010 29.00 29.09 28.99 28.99 148,944 -0.13(-0.44%)
Dec 03, 2010 28.91 29.11 28.89 29.11 119,038 +0.12(+0.42%)
Dec 02, 2010 28.81 29.01 28.81 28.99 220,560 +0.10(+0.35%)
Dec 01, 2010 28.77 28.89 28.77 28.89 142,195 +0.22(+0.77%)
Nov 30, 2010 28.62 28.73 28.58 28.67 160,411 -0.14(-0.50%)
Nov 29, 2010 28.64 28.81 28.53 28.81 172,000 +0.03(+0.10%)
Nov 26, 2010 28.78 28.86 28.76 28.79 77,908 -0.06(-0.22%)
Nov 24, 2010 28.78 28.85 28.85 28.85 155,235 +0.21(+0.75%)
Nov 23, 2010 28.67 28.71 28.53 28.64 78,038 -0.14(-0.50%)
Nov 22, 2010 29.02 29.02 28.67 28.78 92,252 -0.12(-0.42%)
Nov 19, 2010 28.91 28.91 28.74 28.90 140,685 +0.11(+0.37%)
Nov 18, 2010 28.75 28.94 28.75 28.79 153,139 +0.12(+0.42%)
Nov 17, 2010 28.88 28.88 28.58 28.67 185,532 -0.06(-0.22%)
Nov 16, 2010 28.86 28.87 28.59 28.74 151,209 -0.15(-0.52%)
Nov 15, 2010 29.09 29.09 28.89 28.89 111,140 -0.09(-0.32%)
Nov 12, 2010 28.99 29.12 28.85 28.98 84,467 -0.16(-0.57%)
Nov 11, 2010 29.09 29.28 29.06 29.14 279,994 -0.06(-0.20%)
Nov 10, 2010 29.16 29.28 28.98 29.20 297,230 +0.04(+0.12%)
Nov 09, 2010 29.18 29.32 29.08 29.16 199,587 +0.14(+0.49%)
Nov 08, 2010 29.21 29.27 29.02 29.02 214,484 -0.32(-1.10%)
Nov 05, 2010 29.06 29.34 29.03 29.34 559,168 +0.42(+1.46%)
Nov 04, 2010 28.85 28.94 28.76 28.92 206,070 +0.19(+0.67%)
Nov 03, 2010 28.69 28.76 28.56 28.73 148,013 +0.07(+0.25%)
Nov 02, 2010 28.74 28.74 28.55 28.66 189,837 +0.05(+0.16%)
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.