SPDR BARCLAYS CAPITAL CONVERTI $44.25

down -0.11


23/5/2013 04:23 PM  |  NYSEARCA : CWB  |  Industries :
Type:

CWB historical data

Date Open High Low Close Volume
5/23/2013 44.08 44.27 43.86 44.25 2806
5/22/2013 44.66 44.79 44.27 44.36 5703
5/21/2013 44.60 44.68 44.50 44.59 2096
5/20/2013 44.48 44.66 44.45 44.57 3702
5/17/2013 44.35 44.57 44.35 44.54 1900
5/16/2013 44.48 44.90 44.30 44.31 3580
5/15/2013 44.27 44.55 44.21 44.43 3682
5/14/2013 43.99 44.21 43.98 44.21 1604
5/13/2013 43.95 44.00 43.85 43.90 1052
5/10/2013 43.81 43.99 43.75 43.99 4884
5/9/2013 43.75 43.85 43.66 43.79 1568
5/8/2013 43.68 43.78 43.60 43.65 1926
5/7/2013 43.69 43.77 43.54 43.59 12327
5/6/2013 43.57 43.69 43.54 43.68 1604
5/3/2013 43.12 43.90 43.11 43.47 3226
5/2/2013 42.80 43.12 42.80 43.05 2556
5/1/2013 42.93 42.94 42.66 42.75 2921
4/30/2013 42.94 43.02 42.84 43.01 3506
4/29/2013 42.82 43.00 42.81 42.98 1157
4/26/2013 42.92 42.92 42.67 42.84 2078
4/25/2013 42.58 42.87 42.56 42.77 1426
4/24/2013 42.35 42.60 42.30 42.55 2942
4/23/2013 42.13 42.36 42.04 42.26 3819
4/22/2013 42.02 42.13 41.84 42.02 6356
4/19/2013 41.90 41.98 41.74 41.87 2098
4/18/2013 42.13 42.16 41.76 41.78 2232
4/17/2013 42.24 42.35 41.92 42.00 2519
4/16/2013 42.23 42.33 42.10 42.17 2501
4/15/2013 42.47 42.50 42.02 42.03 1813
4/12/2013 42.57 42.64 42.45 42.62 2221
4/11/2013 42.51 42.63 42.30 42.62 1757
4/10/2013 42.26 42.49 42.22 42.36 2976
4/9/2013 42.03 42.25 42.03 42.20 2080
4/8/2013 41.86 42.04 41.74 41.93 2845
4/5/2013 41.59 41.87 41.50 41.75 2394
4/4/2013 41.96 41.98 41.78 41.87 2487
4/3/2013 42.33 42.36 41.73 41.76 10069
4/2/2013 42.23 42.43 42.15 42.17 4832
4/1/2013 42.44 42.48 42.17 42.23 3693
3/28/2013 42.30 42.48 42.30 42.39 2847
3/27/2013 42.11 42.28 41.92 42.15 2279
3/26/2013 42.13 42.29 42.08 42.19 2708
3/25/2013 42.19 42.24 41.96 42.01 2610
3/22/2013 42.19 42.19 42.05 42.07 1068
3/21/2013 41.98 42.16 41.92 42.07 1394
3/20/2013 42.02 42.11 41.93 42.00 810
3/19/2013 42.10 42.14 41.47 41.85 4302
3/18/2013 42.08 42.16 42.00 42.02 2610
3/15/2013 42.35 42.38 42.20 42.22 2262
3/14/2013 42.26 42.44 42.26 42.35 995
3/13/2013 42.28 42.39 42.21 42.30 1794
3/12/2013 42.32 42.38 42.23 42.27 3280
3/11/2013 42.21 42.37 42.19 42.36 3614
3/8/2013 42.25 42.31 42.11 42.28 5664
3/7/2013 42.05 42.25 42.04 42.10 2451
3/6/2013 42.02 42.11 41.90 42.07 1668
3/5/2013 41.55 41.97 41.55 41.82 6807
3/4/2013 41.28 41.58 41.27 41.46 2290
3/1/2013 41.37 41.58 41.29 41.44 3300
2/28/2013 41.50 41.68 41.46 41.59 2236
2/27/2013 41.30 41.58 41.25 41.53 2134
2/26/2013 41.20 41.31 41.04 41.23 1300
2/25/2013 41.49 41.61 41.08 41.10 877
2/22/2013 41.29 41.42 41.25 41.39 1864
2/21/2013 41.38 41.38 41.03 41.19 2306
2/20/2013 41.76 41.79 41.31 41.33 3116
2/19/2013 41.69 41.83 41.68 41.78 1222
2/15/2013 41.77 41.79 41.60 41.65 1478
2/14/2013 41.66 41.81 41.56 41.78 1238
2/13/2013 41.80 41.80 41.62 41.68 1768
2/12/2013 41.78 41.82 41.67 41.68 5163
2/11/2013 41.80 41.83 41.64 41.73 1209
2/8/2013 41.70 41.80 41.60 41.74 2345
2/7/2013 41.74 41.75 41.46 41.68 3475
2/6/2013 41.58 41.74 41.58 41.65 2900
2/5/2013 41.55 41.78 41.47 41.51 9485
2/4/2013 41.54 41.65 41.34 41.37 2558
2/1/2013 41.57 41.72 41.57 41.69 2587
1/31/2013 41.55 41.70 41.49 41.49 1876
1/30/2013 41.69 41.79 41.58 41.60 1707
1/29/2013 41.60 41.75 41.53 41.74 3929
1/28/2013 41.86 41.88 41.55 41.67 1656
1/25/2013 41.82 41.82 41.60 41.75 2356
1/24/2013 41.40 41.60 41.40 41.55 2123
1/23/2013 41.41 41.45 41.31 41.37 2903
1/22/2013 41.30 41.45 41.29 41.39 1709
1/18/2013 41.21 41.33 41.18 41.19 1938
1/17/2013 41.19 41.36 41.12 41.33 1939
1/16/2013 41.27 41.27 41.02 41.02 2622
1/15/2013 41.20 41.33 41.08 41.27 1354
1/14/2013 41.19 41.24 41.08 41.22 951
1/11/2013 41.19 41.26 41.03 41.21 2372
1/10/2013 41.23 41.25 41.03 41.24 1772
1/9/2013 41.00 41.16 40.98 41.05 4340
1/8/2013 40.93 41.02 40.82 41.02 1264
1/7/2013 40.91 40.96 40.80 40.96 1787
1/4/2013 40.87 40.98 40.80 40.94 3534
1/3/2013 40.71 40.96 40.65 40.72 2760
1/2/2013 40.61 40.71 40.43 40.71 2321
12/31/2012 39.96 40.30 39.83 40.30 1953
Marketplace
Trading Center