SPDR BARCLAYS CAPITAL CONVERTI $44.13

down -0.13


24/5/2013 01:24 PM  |  NYSEARCA : CWB  |  Industries :
Type:

CWB historical data

Date Open High Low Close Volume
3/18/2010 39.44 39.49 39.16 39.39 364
3/17/2010 39.33 39.47 39.15 39.38 431
3/16/2010 39.03 39.33 38.97 39.33 811
3/15/2010 38.97 39.02 38.80 38.99 479
3/12/2010 39.06 39.13 38.78 38.92 498
3/11/2010 38.95 39.05 38.65 39.05 290
3/10/2010 38.81 39.06 38.74 38.94 703
3/9/2010 38.61 38.89 38.50 38.65 318
3/8/2010 38.69 38.88 38.61 38.74 611
3/5/2010 38.38 38.66 38.36 38.53 322
3/4/2010 38.05 38.34 38.05 38.31 232
3/3/2010 38.02 38.32 38.02 38.05 336
3/2/2010 37.93 38.23 37.84 38.14 2767
3/1/2010 37.59 37.82 37.00 37.78 559
2/26/2010 37.46 37.71 37.42 37.68 390
2/25/2010 37.16 37.53 37.10 37.35 424
2/24/2010 37.36 37.56 37.26 37.51 477
2/23/2010 37.34 37.65 37.01 37.07 371
2/22/2010 37.65 37.65 37.27 37.48 458
2/19/2010 37.43 37.59 37.08 37.53 1118
2/18/2010 37.33 37.56 37.33 37.50 377
2/17/2010 37.10 37.40 36.99 37.39 2586
2/16/2010 36.60 36.99 36.42 36.98 366
2/12/2010 36.44 36.59 36.22 36.44 298
2/11/2010 36.45 36.74 36.11 36.52 411
2/10/2010 36.30 36.54 35.54 36.29 1586
2/9/2010 36.56 36.59 36.17 36.50 3402
2/8/2010 36.11 36.55 35.96 36.25 2071
2/5/2010 36.16 37.03 35.33 35.84 1685
2/4/2010 36.93 37.09 36.21 36.51 1861
2/3/2010 37.04 37.24 36.70 37.18 451
2/2/2010 36.98 37.15 36.58 37.15 1521
2/1/2010 36.73 37.01 36.45 36.86 435
1/29/2010 36.71 37.08 36.59 36.68 461
1/28/2010 36.92 37.15 36.69 36.87 410
1/27/2010 37.06 37.17 36.84 36.95 363
1/26/2010 37.08 37.21 36.84 37.00 610
1/25/2010 37.25 37.59 36.82 36.92 856
1/22/2010 37.66 37.75 36.71 36.76 5142
1/21/2010 38.34 38.64 37.70 37.83 860
1/20/2010 38.67 38.75 38.30 38.55 572
1/19/2010 38.50 38.85 38.50 38.85 951
1/15/2010 38.64 38.64 38.34 38.52 430
1/14/2010 38.57 38.76 38.49 38.69 575
1/13/2010 38.60 38.62 38.19 38.44 679
1/12/2010 38.52 38.81 38.44 38.55 949
1/11/2010 38.89 38.99 38.69 38.81 850
1/8/2010 38.49 38.79 38.26 38.56 1625
1/7/2010 38.51 38.59 38.26 38.58 853
1/6/2010 38.40 38.55 38.19 38.47 759
1/5/2010 38.17 38.59 38.15 38.56 1494
1/4/2010 37.90 38.21 37.90 38.21 1792
12/31/2009 37.81 38.06 37.77 37.79 354
12/30/2009 37.81 37.98 37.81 37.92 724
12/29/2009 38.00 38.14 37.82 37.90 2144
12/28/2009 38.30 38.43 38.14 38.29 2023
12/24/2009 38.05 38.23 38.00 38.23 248
12/23/2009 37.90 38.20 37.75 38.20 741
12/22/2009 37.87 37.96 37.65 37.82 428
12/21/2009 37.67 37.83 37.64 37.82 367
12/18/2009 37.35 37.62 37.35 37.40 882
12/17/2009 37.59 37.73 37.40 37.46 392
12/16/2009 37.70 38.01 37.52 37.84 646
12/15/2009 37.52 37.81 37.36 37.59 1854
12/14/2009 37.34 37.56 37.28 37.55 713
12/11/2009 37.38 37.46 37.09 37.45 731
12/10/2009 37.27 37.40 37.14 37.17 508
12/9/2009 37.12 37.28 37.02 37.02 800
12/8/2009 37.10 37.20 36.90 37.15 1806
12/7/2009 37.60 37.60 37.11 37.24 822
12/4/2009 37.49 37.58 37.05 37.20 623
12/3/2009 37.41 38.00 37.02 37.02 1037
12/2/2009 37.14 37.93 37.14 37.40 1298
12/1/2009 37.05 37.40 36.97 37.21 3022
11/30/2009 37.21 37.21 36.77 37.09 336
11/27/2009 36.90 37.05 36.58 36.99 205
11/25/2009 37.05 37.17 36.95 37.16 392
11/24/2009 36.70 37.15 36.70 37.11 375
11/23/2009 37.01 37.15 36.86 37.05 528
11/20/2009 36.84 36.90 36.47 36.80 487
11/19/2009 37.05 37.05 36.70 36.86 256
11/18/2009 36.98 37.18 36.89 37.18 544
11/17/2009 36.85 37.02 36.77 36.93 305
11/16/2009 36.92 37.19 36.79 36.99 458
11/13/2009 36.76 36.91 36.68 36.89 544
11/12/2009 36.93 37.00 36.63 36.68 320
11/11/2009 36.86 37.05 36.86 36.86 412
11/10/2009 36.52 36.80 36.43 36.79 2634
11/9/2009 36.29 36.56 36.15 36.56 599
11/6/2009 35.97 36.08 35.90 35.93 923
11/5/2009 35.98 35.98 35.86 35.96 792
11/4/2009 35.84 36.10 35.76 35.88 803
11/3/2009 35.50 35.83 35.50 35.83 500
11/2/2009 35.70 35.90 35.50 35.81 1597
10/30/2009 35.93 36.10 35.60 35.74 291
10/29/2009 35.65 36.14 35.65 35.90 742
10/28/2009 36.50 36.50 35.60 35.60 502
10/27/2009 36.60 36.60 36.42 36.53 327
10/26/2009 36.94 37.00 36.34 36.57 725
10/23/2009 36.89 37.00 36.69 36.82 599
Marketplace
Trading Center