Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

66.06 +1.04 (+1.60%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 65.31 66.08 65.16 66.06 448,765 +1.04(+1.60%)
Jun 23, 2022 64.52 65.06 64.33 65.02 471,104 +0.65(+1.01%)
Jun 22, 2022 63.53 64.71 63.53 64.37 736,000 +0.16(+0.25%)
Jun 21, 2022 64.00 64.58 63.95 64.21 453,778 +0.95(+1.50%)
Jun 17, 2022 63.27 63.87 62.91 63.26 375,110 +0.20(+0.32%)
Jun 16, 2022 64.29 64.49 62.81 63.06 465,944 -2.15(-3.30%)
Jun 15, 2022 64.49 65.41 64.24 65.21 683,642 +1.23(+1.92%)
Jun 14, 2022 64.27 64.72 63.60 63.98 380,916 -0.11(-0.17%)
Jun 13, 2022 65.25 65.84 64.04 64.09 1,179,398 -2.80(-4.19%)
Jun 10, 2022 67.20 67.75 66.85 66.89 624,683 -1.32(-1.94%)
Jun 09, 2022 69.35 69.35 68.13 68.21 842,552 -1.01(-1.46%)
Jun 08, 2022 69.22 69.87 69.08 69.22 406,977 -0.29(-0.42%)
Jun 07, 2022 68.58 69.61 68.50 69.51 462,332 +0.59(+0.86%)
Jun 06, 2022 69.37 69.47 68.86 68.92 704,353 +0.16(+0.23%)
Jun 03, 2022 68.91 69.18 68.61 68.76 456,844 -0.64(-0.92%)
Jun 02, 2022 68.38 69.43 68.23 69.40 264,172 +1.11(+1.63%)
Jun 01, 2022 69.07 69.15 67.96 68.29 427,728 -0.44(-0.64%)
May 31, 2022 69.22 69.33 68.61 68.73 498,202 -0.44(-0.64%)
May 27, 2022 68.28 69.29 68.28 69.17 473,178 +1.18(+1.74%)
May 26, 2022 66.97 68.04 66.78 67.99 753,505 +1.22(+1.83%)
May 25, 2022 65.61 66.96 65.09 66.77 368,960 +0.79(+1.20%)
May 24, 2022 66.40 66.77 65.80 65.98 561,993 -1.26(-1.87%)
May 23, 2022 67.19 67.33 66.64 67.24 408,425 +0.34(+0.51%)
May 20, 2022 67.34 67.52 66.07 66.90 405,379 +0.26(+0.39%)
May 19, 2022 66.40 67.11 66.12 66.64 748,206 -0.09(-0.13%)
May 18, 2022 67.00 67.84 66.53 66.73 919,817 -1.05(-1.55%)
May 17, 2022 67.10 67.90 66.81 67.78 391,536 +1.48(+2.23%)
May 16, 2022 66.37 66.93 66.19 66.30 427,317 -0.37(-0.55%)
May 13, 2022 65.50 66.81 65.50 66.67 653,561 +1.68(+2.59%)
May 12, 2022 64.66 65.28 63.86 64.99 810,675 +0.03(+0.05%)
May 11, 2022 66.06 66.50 64.86 64.96 474,997 -1.13(-1.71%)
May 10, 2022 67.00 67.58 65.47 66.09 572,865 -0.24(-0.36%)
May 09, 2022 68.28 68.48 66.19 66.33 542,337 -2.51(-3.65%)
May 06, 2022 69.87 69.87 68.50 68.84 1,131,785 -1.25(-1.78%)
May 05, 2022 71.32 71.56 69.55 70.09 2,025,721 -2.06(-2.86%)
May 04, 2022 71.36 72.15 70.16 72.15 771,110 +1.01(+1.42%)
May 03, 2022 70.94 71.43 70.91 71.14 446,131 +0.21(+0.30%)
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.