Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

73.04 -0.14 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 50.43 50.62 50.36 50.62 590,227 +0.09(+0.18%)
Dec 30, 2019 50.71 50.71 50.32 50.53 664,532 -0.16(-0.32%)
Dec 27, 2019 50.90 50.92 50.58 50.69 771,802 -0.10(-0.20%)
Dec 26, 2019 50.65 50.79 50.64 50.79 429,492 +0.22(+0.43%)
Dec 24, 2019 50.53 50.63 50.52 50.57 248,678 +0.06(+0.13%)
Dec 23, 2019 50.44 50.57 50.39 50.51 604,034 +0.10(+0.20%)
Dec 20, 2019 50.43 50.43 50.26 50.41 1,030,348 +0.20(+0.39%)
Dec 19, 2019 49.96 50.21 49.94 50.21 818,986 +0.26(+0.52%)
Dec 18, 2019 49.80 49.99 49.79 49.95 1,283,593 +0.14(+0.29%)
Dec 17, 2019 49.89 49.89 49.74 49.80 804,376 -0.05(-0.11%)
Dec 16, 2019 49.68 49.90 49.53 49.86 625,557 +0.45(+0.91%)
Dec 13, 2019 49.33 49.60 49.31 49.41 715,967 +0.06(+0.13%)
Dec 12, 2019 49.17 49.63 49.11 49.35 1,067,655 +0.18(+0.37%)
Dec 11, 2019 49.05 49.32 49.00 49.17 491,231 +0.15(+0.31%)
Dec 10, 2019 49.19 49.19 48.98 49.01 396,728 -0.05(-0.11%)
Dec 09, 2019 49.23 49.24 49.04 49.07 468,900 -0.13(-0.26%)
Dec 06, 2019 49.24 49.51 49.14 49.19 573,484 +0.23(+0.46%)
Dec 05, 2019 49.00 49.07 48.86 48.97 987,096 -0.03(-0.06%)
Dec 04, 2019 49.03 49.10 48.86 48.99 1,361,621 +0.20(+0.41%)
Dec 03, 2019 48.59 48.80 48.48 48.80 1,266,197 -0.12(-0.24%)
Dec 02, 2019 49.26 49.29 48.71 48.91 1,397,295 -0.27(-0.54%)
Nov 29, 2019 49.20 49.25 49.09 49.18 326,217 -0.09(-0.18%)
Nov 27, 2019 49.29 49.31 49.17 49.27 1,023,253 +0.10(+0.20%)
Nov 26, 2019 49.18 49.19 49.01 49.17 803,916 +0.05(+0.09%)
Nov 25, 2019 48.87 49.13 48.87 49.13 654,398 +0.41(+0.85%)
Nov 22, 2019 48.81 48.81 48.53 48.71 678,906 +0.12(+0.24%)
Nov 21, 2019 48.71 48.74 48.56 48.60 381,492 -0.08(-0.17%)
Nov 20, 2019 48.71 48.80 48.46 48.68 508,293 -0.09(-0.18%)
Nov 19, 2019 48.68 48.84 48.57 48.77 517,840 +0.17(+0.35%)
Nov 18, 2019 48.56 48.65 48.34 48.60 807,562 +0.04(+0.07%)
Nov 15, 2019 48.43 48.56 48.34 48.56 490,160 +0.31(+0.63%)
Nov 14, 2019 48.16 48.31 48.16 48.25 626,844 +0.00(+0.00%)
Nov 13, 2019 48.25 48.36 48.10 48.25 602,773 -0.05(-0.11%)
Nov 12, 2019 48.27 48.43 48.20 48.31 369,781 -0.01(-0.02%)
Nov 11, 2019 48.10 48.36 48.10 48.32 1,062,944 +0.08(+0.17%)
Nov 08, 2019 48.05 48.24 48.00 48.24 610,837 +0.15(+0.32%)
Nov 07, 2019 48.22 48.28 48.02 48.08 1,112,360 +0.13(+0.28%)
Nov 06, 2019 48.11 48.11 47.88 47.95 1,168,393 -0.21(-0.43%)
Nov 05, 2019 48.34 48.34 48.07 48.16 783,618 -0.12(-0.24%)
Nov 04, 2019 48.33 48.34 48.16 48.27 588,559 +0.17(+0.36%)
Nov 01, 2019 47.95 48.10 47.86 48.10 1,380,057 +0.30(+0.63%)
Oct 31, 2019 47.92 47.92 47.59 47.80 507,311 -0.12(-0.24%)
Oct 30, 2019 47.78 47.93 47.68 47.92 374,566 +0.17(+0.36%)
Oct 29, 2019 47.85 47.94 47.73 47.75 368,782 -0.15(-0.32%)
Oct 28, 2019 47.82 47.95 47.81 47.90 399,557 +0.18(+0.38%)
Oct 25, 2019 47.51 47.75 47.46 47.72 429,107 +0.27(+0.57%)
Oct 24, 2019 47.31 47.50 47.28 47.45 705,662 +0.26(+0.55%)
Oct 23, 2019 47.34 47.34 47.09 47.19 699,383 -0.06(-0.13%)
Oct 22, 2019 47.51 47.51 47.24 47.25 595,766 -0.13(-0.28%)
Oct 21, 2019 47.45 47.46 47.30 47.39 588,591 +0.12(+0.25%)
Oct 18, 2019 47.46 47.49 47.05 47.27 337,760 -0.25(-0.53%)
Oct 17, 2019 47.58 47.59 47.45 47.52 468,495 +0.16(+0.34%)
Oct 16, 2019 47.58 47.59 47.29 47.36 467,454 -0.22(-0.47%)
Oct 15, 2019 47.49 47.65 47.35 47.59 422,636 +0.27(+0.57%)
Oct 14, 2019 47.16 47.36 47.12 47.32 694,335 +0.00(+0.00%)
Oct 11, 2019 47.16 47.44 46.58 47.32 508,534 +0.53(+1.13%)
Oct 10, 2019 46.69 46.92 46.66 46.79 475,827 +0.09(+0.19%)
Oct 09, 2019 46.80 46.80 46.59 46.70 521,903 +0.22(+0.46%)
Oct 08, 2019 46.88 46.88 46.44 46.48 589,720 -0.55(-1.16%)
Oct 07, 2019 46.99 47.19 46.99 47.03 1,007,724 -0.01(-0.02%)
Oct 04, 2019 46.85 47.05 46.73 47.04 729,772 +0.42(+0.91%)
Oct 03, 2019 46.33 46.68 45.93 46.62 617,343 +0.24(+0.52%)
Oct 02, 2019 46.53 46.68 46.22 46.37 853,721 -0.31(-0.67%)
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.