Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

74.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 50.91 51.93 50.90 51.83 1,603,943 +0.53(+1.03%)
May 28, 2020 51.33 51.86 51.13 51.30 720,084 -0.04(-0.07%)
May 27, 2020 51.58 51.75 50.27 51.33 2,089,046 -0.02(-0.04%)
May 26, 2020 51.65 51.88 51.28 51.35 1,897,569 +0.47(+0.93%)
May 22, 2020 50.49 50.93 50.29 50.88 1,507,575 +0.48(+0.96%)
May 21, 2020 50.40 50.72 49.94 50.40 940,053 -0.07(-0.14%)
May 20, 2020 50.36 50.58 50.17 50.47 1,912,795 +0.63(+1.26%)
May 19, 2020 49.77 50.39 49.71 49.84 589,846 +0.01(+0.02%)
May 18, 2020 50.03 50.19 49.64 49.83 504,066 +0.78(+1.58%)
May 15, 2020 48.56 49.20 48.41 49.05 761,845 +0.00(+0.00%)
May 14, 2020 48.04 49.11 47.90 49.05 558,015 +0.26(+0.54%)
May 13, 2020 49.52 49.62 48.40 48.79 1,023,171 -0.69(-1.40%)
May 12, 2020 50.07 50.28 49.47 49.48 814,199 -0.57(-1.13%)
May 11, 2020 49.87 50.26 49.50 50.05 1,112,826 +0.14(+0.27%)
May 08, 2020 49.26 49.98 49.08 49.91 624,036 +0.95(+1.94%)
May 07, 2020 48.63 49.25 48.33 48.96 2,929,231 +0.17(+0.36%)
May 06, 2020 48.81 49.03 48.63 48.79 938,229 +0.06(+0.13%)
May 05, 2020 48.31 48.86 47.96 48.73 2,159,518 +0.86(+1.79%)
May 04, 2020 46.60 47.88 46.60 47.87 649,694 +0.61(+1.29%)
May 01, 2020 47.73 48.02 47.00 47.26 1,589,910 -1.22(-2.52%)
Apr 30, 2020 48.56 48.96 48.18 48.48 1,135,196 -0.28(-0.58%)
Apr 29, 2020 48.62 48.85 48.26 48.76 931,363 +0.89(+1.86%)
Apr 28, 2020 48.13 48.67 47.66 47.87 977,992 -0.30(-0.62%)
Apr 27, 2020 47.62 48.27 47.62 48.17 626,399 +0.69(+1.46%)
Apr 24, 2020 47.26 47.51 46.77 47.48 1,722,040 +0.35(+0.73%)
Apr 23, 2020 47.14 47.49 46.61 47.13 1,289,940 -0.02(-0.04%)
Apr 22, 2020 46.75 47.28 46.49 47.15 570,861 +0.83(+1.79%)
Apr 21, 2020 46.90 47.10 45.99 46.32 1,582,155 -1.06(-2.23%)
Apr 20, 2020 46.62 47.66 46.54 47.38 3,273,506 +0.20(+0.42%)
Apr 17, 2020 47.01 47.28 46.76 47.18 1,168,194 +0.59(+1.27%)
Apr 16, 2020 46.47 46.76 46.19 46.58 645,739 +0.24(+0.51%)
Apr 15, 2020 45.99 46.57 45.99 46.35 960,294 -0.39(-0.84%)
Apr 14, 2020 46.65 46.92 46.39 46.74 1,124,919 +0.90(+1.97%)
Apr 13, 2020 45.65 46.10 45.21 45.84 871,205 +0.25(+0.54%)
Apr 09, 2020 45.21 45.86 44.98 45.59 1,189,496 +0.98(+2.20%)
Apr 08, 2020 44.08 44.84 43.78 44.61 986,057 +0.74(+1.68%)
Apr 07, 2020 44.55 44.55 43.46 43.87 2,276,252 +1.21(+2.84%)
Apr 06, 2020 42.08 43.93 41.96 42.66 2,093,654 +1.45(+3.51%)
Apr 03, 2020 41.32 41.78 40.85 41.21 1,299,079 -0.11(-0.26%)
Apr 02, 2020 41.29 41.92 41.00 41.32 1,146,483 -0.06(-0.15%)
Apr 01, 2020 42.46 42.69 41.18 41.38 1,871,504 -2.09(-4.82%)
Mar 31, 2020 43.61 44.08 43.24 43.48 1,009,957 -0.20(-0.46%)
Mar 30, 2020 42.80 43.68 42.79 43.68 1,062,788 +0.84(+1.95%)
Mar 27, 2020 42.81 43.33 42.32 42.84 1,538,684 -0.58(-1.34%)
Mar 26, 2020 41.30 43.60 41.07 43.42 1,547,793 +2.13(+5.15%)
Mar 25, 2020 39.65 41.77 39.37 41.30 2,518,934 +1.79(+4.53%)
Mar 24, 2020 38.65 39.71 38.16 39.51 1,236,282 +2.30(+6.18%)
Mar 23, 2020 38.52 38.59 36.88 37.21 2,782,229 -0.94(-2.48%)
Mar 20, 2020 38.25 39.81 37.58 38.15 2,025,344 +0.79(+2.12%)
Mar 19, 2020 37.26 38.35 36.36 37.36 2,820,995 -0.16(-0.44%)
Mar 18, 2020 38.47 39.44 36.16 37.53 4,482,046 -2.53(-6.33%)
Mar 17, 2020 40.08 41.55 39.28 40.06 2,543,672 +0.35(+0.89%)
Mar 16, 2020 40.49 41.71 39.33 39.71 2,210,441 -3.72(-8.58%)
Mar 13, 2020 42.10 43.95 41.44 43.43 3,614,555 +2.22(+5.38%)
Mar 12, 2020 42.90 43.79 40.43 41.22 4,441,453 -4.14(-9.13%)
Mar 11, 2020 47.29 47.48 45.19 45.36 3,364,563 -2.56(-5.35%)
Mar 10, 2020 47.92 48.17 46.67 47.92 4,831,756 +1.05(+2.25%)
Mar 09, 2020 48.28 48.28 46.72 46.87 3,406,157 -2.99(-5.99%)
Mar 06, 2020 49.83 50.23 49.18 49.86 2,941,862 -0.87(-1.72%)
Mar 05, 2020 50.82 51.25 50.42 50.73 2,341,652 -0.79(-1.53%)
Mar 04, 2020 51.09 51.58 50.79 51.52 3,167,143 +1.05(+2.09%)
Mar 03, 2020 51.20 51.92 50.12 50.46 4,293,563 -0.63(-1.23%)
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.