SPDR BARCLAYS CAPITAL CONVERTI $44.09

down -0.16


24/5/2013 04:24 PM  |  NYSEARCA : CWB  |  Industries :
Type:

CWB historical data

Date Open High Low Close Volume
12/31/2012 39.96 40.30 39.83 40.30 1953
12/28/2012 39.95 40.05 39.88 39.95 1684
12/27/2012 40.00 40.20 39.80 40.07 2675
12/26/2012 40.39 40.52 40.34 40.40 1218
12/24/2012 40.55 40.55 40.30 40.48 387
12/21/2012 40.28 40.49 40.15 40.46 1416
12/20/2012 40.58 40.64 40.46 40.61 1368
12/19/2012 40.55 40.65 40.50 40.57 2241
12/18/2012 40.17 40.46 40.17 40.45 1851
12/17/2012 39.99 40.11 39.92 40.07 1891
12/14/2012 40.00 40.04 39.93 39.95 1309
12/13/2012 40.10 40.24 39.94 40.06 9962
12/12/2012 40.03 40.14 39.93 40.05 2106
12/11/2012 39.94 40.07 39.90 40.04 2343
12/10/2012 39.89 39.90 39.81 39.83 1916
12/7/2012 39.94 39.97 39.76 39.94 1485
12/6/2012 39.80 40.00 39.71 39.88 3731
12/5/2012 39.70 40.00 39.56 39.95 7478
12/4/2012 39.64 39.78 39.49 39.76 1957
12/3/2012 39.86 39.95 39.69 39.74 2191
11/30/2012 39.85 39.87 39.73 39.84 2641
11/29/2012 39.81 39.90 39.64 39.82 1646
11/28/2012 39.55 39.77 39.38 39.77 1657
11/27/2012 39.64 39.71 39.49 39.50 1962
11/26/2012 39.59 39.68 39.50 39.64 1446
11/23/2012 39.57 39.72 39.54 39.65 2065
11/21/2012 39.47 39.51 39.35 39.51 1131
11/20/2012 39.45 39.47 39.26 39.41 1213
11/19/2012 39.22 39.41 39.22 39.41 2519
11/16/2012 38.91 39.08 38.78 39.08 657
11/15/2012 38.98 39.10 38.79 39.01 927
11/14/2012 39.45 39.45 38.91 38.95 5690
11/13/2012 39.38 39.49 39.33 39.38 2572
11/12/2012 39.35 39.51 39.34 39.40 2043
11/9/2012 39.36 39.46 39.23 39.23 2106
11/8/2012 39.62 39.74 39.27 39.35 3722
11/7/2012 39.80 39.80 39.38 39.54 994
11/6/2012 39.69 39.93 39.69 39.87 568
11/5/2012 39.72 39.78 39.53 39.67 6188
11/2/2012 39.90 39.95 39.61 39.70 1117
11/1/2012 39.59 39.88 39.59 39.77 2134
10/31/2012 39.43 39.83 39.36 39.55 607
10/26/2012 39.57 39.72 39.33 39.43 608
10/25/2012 39.83 39.86 39.50 39.57 1996
10/24/2012 39.72 39.79 39.55 39.56 1093
10/23/2012 39.73 39.73 39.41 39.63 1623
10/22/2012 39.82 40.00 39.57 39.68 2050
10/19/2012 40.04 40.09 39.69 39.74 5363
10/18/2012 40.00 40.20 39.92 40.15 9603
10/17/2012 40.01 40.17 39.91 40.13 2660
10/16/2012 39.90 39.99 39.80 39.95 2249
10/15/2012 39.68 39.80 39.57 39.78 5036
10/12/2012 39.56 39.78 39.55 39.68 660
10/11/2012 39.72 39.77 39.51 39.63 1124
10/10/2012 39.68 39.78 39.53 39.59 1347
10/9/2012 39.95 39.95 39.61 39.65 2185
10/8/2012 39.92 39.97 39.76 39.91 1103
10/5/2012 40.18 40.18 39.91 39.95 3373
10/4/2012 39.94 39.99 39.75 39.94 1501
10/3/2012 39.68 39.88 39.61 39.83 8067
10/2/2012 39.54 39.80 39.20 39.69 3300
10/1/2012 39.64 39.69 39.11 39.49 2588
9/28/2012 39.58 39.64 39.43 39.58 1481
9/27/2012 39.50 39.65 39.47 39.59 6212
9/26/2012 39.68 39.68 39.17 39.22 2721
9/25/2012 39.96 39.97 39.56 39.58 1688
9/24/2012 39.90 39.94 39.80 39.80 734
9/21/2012 39.97 40.06 39.88 39.94 1297
9/20/2012 39.96 39.96 39.80 39.89 2462
9/19/2012 40.00 40.06 39.82 40.03 3288
9/18/2012 39.90 40.04 39.70 39.86 3691
9/17/2012 39.79 40.03 39.79 39.81 5357
9/14/2012 39.65 39.92 39.64 39.72 1721
9/13/2012 39.42 39.68 39.25 39.60 1739
9/12/2012 39.41 39.42 39.28 39.34 693
9/11/2012 39.33 39.42 39.23 39.26 4047
9/10/2012 39.23 39.42 39.23 39.26 1345
9/7/2012 39.21 39.38 39.13 39.28 6615
9/6/2012 38.85 39.17 38.85 39.04 10155
9/5/2012 38.78 38.79 38.58 38.74 1541
9/4/2012 38.64 38.86 38.52 38.80 4356
8/31/2012 38.69 38.89 38.55 38.66 1466
8/30/2012 38.75 38.84 38.60 38.67 411
8/29/2012 38.84 38.89 38.66 38.78 1932
8/28/2012 38.88 38.90 38.76 38.79 624
8/27/2012 39.00 39.08 38.78 38.87 685
8/24/2012 38.59 38.89 38.54 38.88 1864
8/23/2012 38.85 38.90 38.71 38.75 551
8/22/2012 38.92 38.99 38.79 38.95 595
8/21/2012 38.98 39.09 38.88 38.92 630
8/20/2012 38.96 38.96 38.80 38.91 1070
8/17/2012 38.86 38.98 38.79 38.93 1345
8/16/2012 38.62 38.87 38.62 38.84 612
8/15/2012 38.59 38.64 38.44 38.64 536
8/14/2012 38.56 38.65 38.51 38.57 1054
8/13/2012 38.62 38.63 38.48 38.60 502
8/10/2012 38.51 38.61 38.41 38.61 378
8/9/2012 38.22 38.60 37.21 38.52 1193
8/8/2012 38.52 38.52 38.16 38.44 2667
8/7/2012 38.41 38.59 38.40 38.56 2676
Marketplace
Trading Center