SPDR BARCLAYS CAPITAL CONVERTI $44.59

up +0.02


21/5/2013 12:21 PM  |  NYSEARCA : CWB  |  Industries :
Type:

CWB historical data

Date Open High Low Close Volume
7/31/2012 38.11 38.13 37.86 37.86 2029
7/30/2012 38.13 38.16 37.91 38.05 1062
7/27/2012 37.55 38.10 37.45 38.06 1134
7/26/2012 37.34 37.54 37.33 37.46 781
7/25/2012 37.25 37.34 37.18 37.22 653
7/24/2012 37.45 37.45 37.10 37.12 1410
7/23/2012 36.99 37.43 36.39 37.41 766
7/20/2012 37.54 37.66 37.51 37.54 3515
7/19/2012 37.55 37.72 37.55 37.69 1505
7/18/2012 37.24 37.63 37.20 37.50 4470
7/17/2012 37.38 37.44 37.11 37.34 936
7/16/2012 37.26 37.32 37.19 37.27 820
7/13/2012 37.21 37.32 37.05 37.30 648
7/12/2012 37.10 37.10 36.83 37.07 1725
7/11/2012 37.26 37.31 37.07 37.17 627
7/10/2012 37.58 37.60 37.14 37.18 943
7/9/2012 37.50 37.51 37.33 37.40 723
7/6/2012 37.64 37.64 37.34 37.53 3897
7/5/2012 37.80 37.85 37.65 37.66 2923
7/3/2012 37.56 37.87 37.56 37.82 2695
7/2/2012 37.62 37.69 37.44 37.53 3170
6/29/2012 37.26 37.62 37.26 37.56 1520
6/28/2012 37.18 37.19 36.96 37.12 870
6/27/2012 37.10 37.28 37.10 37.24 334
6/26/2012 37.09 37.16 36.90 37.08 906
6/25/2012 37.16 37.16 36.82 37.02 548
6/22/2012 37.24 37.36 37.10 37.30 795
6/21/2012 37.62 37.75 37.10 37.15 1351
6/20/2012 37.62 37.67 37.42 37.53 875
6/19/2012 37.37 37.62 37.36 37.57 983
6/18/2012 37.17 37.33 37.08 37.28 1317
6/15/2012 36.99 37.22 36.99 37.21 1775
6/14/2012 36.83 36.97 36.72 36.93 3383
6/13/2012 36.87 36.92 36.58 36.76 7989
6/12/2012 36.77 36.88 36.71 36.85 2567
6/11/2012 36.90 37.03 36.60 36.65 1676
6/8/2012 36.53 37.01 36.53 36.90 6068
6/7/2012 36.92 37.00 36.08 36.83 2900
6/6/2012 36.58 36.81 36.55 36.76 4009
6/5/2012 36.21 36.57 36.21 36.52 4038
6/4/2012 36.43 36.47 36.12 36.29 2552
6/1/2012 36.56 36.64 36.26 36.32 4198
5/31/2012 37.05 37.20 36.63 36.91 3273
5/30/2012 37.09 37.10 36.92 36.95 1558
5/29/2012 37.22 37.30 36.85 37.15 7453
5/25/2012 36.75 37.10 36.74 36.98 8036
5/24/2012 37.35 37.35 36.83 36.96 2065
5/23/2012 36.75 37.15 36.43 37.13 2230
5/22/2012 37.20 37.29 36.92 37.14 2421
5/21/2012 36.95 37.10 36.61 37.10 2171
5/18/2012 37.06 37.10 36.71 36.85 4006
5/17/2012 37.21 37.32 36.98 37.06 3502
5/16/2012 37.68 37.68 37.25 37.31 5350
5/15/2012 37.61 37.74 37.37 37.40 5115
5/14/2012 37.84 37.90 37.51 37.60 6482
5/11/2012 37.80 38.15 37.80 37.93 1300
5/10/2012 38.25 38.28 37.99 38.02 1102
5/9/2012 38.05 38.21 37.78 38.11 2548
5/8/2012 38.25 38.30 37.92 38.10 3736
5/7/2012 38.23 38.45 38.20 38.28 4650
5/4/2012 38.41 38.46 38.22 38.28 2027
5/3/2012 38.85 38.90 38.55 38.65 2070
5/2/2012 38.80 38.99 38.80 38.95 1960
5/1/2012 38.90 39.15 38.86 38.99 1770
4/30/2012 39.02 39.08 38.85 38.92 3351
4/27/2012 38.97 39.16 38.84 39.00 2338
4/26/2012 38.93 39.15 38.93 39.11 1040
4/25/2012 38.98 38.98 38.57 38.92 1874
4/24/2012 38.73 38.75 38.25 38.68 2556
4/23/2012 38.67 38.72 38.43 38.59 2297
4/20/2012 39.04 39.04 38.85 38.90 2060
4/19/2012 38.86 39.15 38.77 38.95 2983
4/18/2012 39.00 39.08 38.91 38.91 2610
4/17/2012 39.02 39.18 38.85 39.04 1624
4/16/2012 39.05 39.13 38.75 38.90 2116
4/13/2012 38.89 39.08 38.85 38.85 2434
4/12/2012 38.88 39.16 38.88 39.12 1445
4/11/2012 38.85 39.37 38.72 38.77 2326
4/10/2012 38.90 39.12 38.56 38.56 4119
4/9/2012 39.16 39.27 38.93 39.13 3134
4/5/2012 39.23 39.44 39.22 39.36 2195
4/4/2012 39.64 39.64 39.31 39.32 10628
4/3/2012 39.81 39.96 39.75 39.84 9583
4/2/2012 39.93 40.02 39.77 39.92 4251
3/30/2012 39.83 39.87 39.35 39.86 2683
3/29/2012 39.65 39.70 39.42 39.63 3177
3/28/2012 39.90 39.90 39.55 39.67 5815
3/27/2012 39.91 39.99 39.76 39.84 3172
3/26/2012 39.82 40.00 39.72 40.00 12450
3/23/2012 39.68 39.74 39.57 39.72 2085
3/22/2012 39.74 39.81 39.62 39.73 925
3/21/2012 39.84 39.96 39.68 39.90 1439
3/20/2012 39.73 39.88 39.60 39.85 1010
3/19/2012 39.71 40.00 39.71 39.87 1086
3/16/2012 39.93 39.93 39.73 39.84 802
3/15/2012 39.84 39.99 39.72 39.89 2809
3/14/2012 39.94 40.31 39.76 39.81 1776
3/13/2012 39.59 40.01 39.56 39.99 2710
3/12/2012 39.71 39.71 39.15 39.49 1458
3/9/2012 39.52 39.68 39.46 39.62 1067
Marketplace
Trading Center