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 (%)
May 31, 2017 39.62 39.68 39.47 39.63 473,762 +0.02(+0.06%)
May 30, 2017 39.67 39.72 39.60 39.61 299,874 -0.06(-0.14%)
May 26, 2017 39.71 39.72 39.61 39.67 288,440 -0.01(-0.02%)
May 25, 2017 39.61 39.71 39.53 39.67 441,395 +0.15(+0.39%)
May 24, 2017 39.48 39.61 39.44 39.52 775,757 +0.06(+0.16%)
May 23, 2017 39.56 39.63 39.40 39.46 659,831 -0.10(-0.24%)
May 22, 2017 39.44 39.57 39.43 39.55 563,091 +0.19(+0.49%)
May 19, 2017 39.13 39.46 39.13 39.36 731,181 +0.25(+0.64%)
May 18, 2017 38.95 39.18 38.82 39.11 606,902 +0.13(+0.33%)
May 17, 2017 39.43 39.57 38.97 38.98 878,474 -0.65(-1.63%)
May 16, 2017 39.42 39.63 39.42 39.63 495,023 +0.18(+0.45%)
May 15, 2017 39.37 39.50 39.25 39.45 588,924 +0.12(+0.31%)
May 12, 2017 39.25 39.35 39.25 39.33 512,956 +0.04(+0.10%)
May 11, 2017 39.32 39.34 39.12 39.29 511,239 -0.04(-0.10%)
May 10, 2017 39.34 39.34 39.19 39.33 721,705 +0.03(+0.08%)
May 09, 2017 39.25 39.34 39.22 39.29 1,137,548 +0.07(+0.19%)
May 08, 2017 39.25 39.30 39.13 39.22 374,903 -0.08(-0.21%)
May 05, 2017 39.15 39.33 39.07 39.30 701,324 +0.25(+0.64%)
May 04, 2017 39.23 39.29 38.99 39.05 478,168 -0.16(-0.41%)
May 03, 2017 39.35 39.44 39.14 39.21 819,524 -0.14(-0.35%)
May 02, 2017 39.54 39.54 39.27 39.35 1,936,632 -0.10(-0.27%)
May 01, 2017 39.34 39.49 39.31 39.46 511,426 +0.18(+0.45%)
Apr 28, 2017 39.43 39.46 39.23 39.28 812,749 -0.09(-0.23%)
Apr 27, 2017 39.25 39.38 39.24 39.37 581,788 +0.14(+0.35%)
Apr 26, 2017 39.24 39.34 39.17 39.23 645,660 -0.03(-0.08%)
Apr 25, 2017 39.12 39.27 39.06 39.26 604,351 +0.25(+0.64%)
Apr 24, 2017 39.06 39.07 38.96 39.01 372,012 +0.23(+0.58%)
Apr 21, 2017 38.84 38.84 38.74 38.79 429,493 -0.02(-0.06%)
Apr 20, 2017 38.76 38.85 38.59 38.81 535,747 +0.17(+0.44%)
Apr 19, 2017 38.68 38.82 38.60 38.64 902,966 +0.04(+0.10%)
Apr 18, 2017 38.54 38.64 38.48 38.60 896,052 -0.03(-0.08%)
Apr 17, 2017 38.53 38.65 38.46 38.63 454,759 +0.22(+0.57%)
Apr 13, 2017 38.63 38.67 38.42 38.42 616,511 -0.14(-0.36%)
Apr 12, 2017 38.74 38.77 38.55 38.55 2,021,671 -0.19(-0.48%)
Apr 11, 2017 38.90 38.90 38.52 38.74 1,028,189 -0.10(-0.25%)
Apr 10, 2017 38.74 38.90 38.72 38.84 735,674 +0.16(+0.42%)
Apr 07, 2017 38.59 38.70 38.49 38.67 365,778 +0.07(+0.19%)
Apr 06, 2017 38.38 38.64 38.38 38.60 528,250 +0.14(+0.36%)
Apr 05, 2017 38.72 38.86 38.45 38.46 1,787,188 -0.15(-0.38%)
Apr 04, 2017 38.62 38.64 38.56 38.61 504,322 +0.01(+0.02%)
Apr 03, 2017 38.61 38.71 38.46 38.60 1,422,146 -0.02(-0.06%)
Mar 31, 2017 38.58 38.68 38.54 38.62 1,068,954 +0.02(+0.04%)
Mar 30, 2017 38.54 38.63 38.54 38.61 504,877 +0.08(+0.21%)
Mar 29, 2017 38.36 38.53 38.33 38.53 2,405,274 +0.13(+0.33%)
Mar 28, 2017 38.25 38.45 38.16 38.40 1,052,959 +0.18(+0.46%)
Mar 27, 2017 38.05 38.27 37.96 38.22 918,758 +0.06(+0.15%)
Mar 24, 2017 38.08 38.29 38.08 38.17 394,452 +0.13(+0.34%)
Mar 23, 2017 38.00 38.17 38.00 38.04 381,222 +0.02(+0.04%)
Mar 22, 2017 37.90 38.04 37.85 38.02 839,255 +0.12(+0.32%)
Mar 21, 2017 38.34 38.38 37.87 37.90 538,009 -0.39(-1.01%)
Mar 20, 2017 38.26 38.35 38.17 38.29 345,099 +0.01(+0.02%)
Mar 17, 2017 38.33 38.36 38.26 38.28 973,323 +0.00(+0.00%)
Mar 16, 2017 38.24 38.36 38.18 38.28 649,628 +0.06(+0.15%)
Mar 15, 2017 38.00 38.24 37.98 38.22 749,039 +0.20(+0.53%)
Mar 14, 2017 38.12 38.12 37.86 38.02 344,627 -0.09(-0.23%)
Mar 13, 2017 38.02 38.14 38.01 38.11 353,408 +0.10(+0.27%)
Mar 10, 2017 38.01 38.06 37.88 38.01 1,371,536 +0.12(+0.32%)
Mar 09, 2017 38.00 38.04 37.76 37.88 718,944 -0.13(-0.34%)
Mar 08, 2017 38.13 38.20 37.96 38.01 437,114 -0.07(-0.19%)
Mar 07, 2017 38.09 38.22 38.05 38.09 380,309 +0.01(+0.02%)
Mar 06, 2017 38.13 38.13 37.99 38.08 808,295 -0.14(-0.36%)
Mar 03, 2017 38.17 38.31 38.13 38.21 851,493 +0.02(+0.04%)
Mar 02, 2017 38.37 38.37 38.17 38.20 761,372 -0.16(-0.42%)
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.