Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

74.76 -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 39.34 39.40 39.20 39.36 477,112 +0.02(+0.06%)
May 30, 2017 39.39 39.44 39.32 39.33 301,995 -0.06(-0.14%)
May 26, 2017 39.43 39.44 39.33 39.39 290,480 -0.01(-0.02%)
May 25, 2017 39.33 39.44 39.25 39.40 444,516 +0.15(+0.39%)
May 24, 2017 39.20 39.33 39.17 39.24 781,242 +0.06(+0.16%)
May 23, 2017 39.28 39.35 39.13 39.18 664,496 -0.10(-0.24%)
May 22, 2017 39.16 39.29 39.16 39.28 567,072 +0.19(+0.49%)
May 19, 2017 38.85 39.18 38.85 39.08 736,350 +0.25(+0.64%)
May 18, 2017 38.67 38.91 38.55 38.83 611,193 +0.13(+0.33%)
May 17, 2017 39.16 39.29 38.70 38.71 884,685 -0.64(-1.63%)
May 16, 2017 39.15 39.35 39.15 39.35 498,523 +0.18(+0.45%)
May 15, 2017 39.09 39.22 38.98 39.17 593,088 +0.12(+0.31%)
May 12, 2017 38.98 39.08 38.97 39.05 516,583 +0.04(+0.10%)
May 11, 2017 39.04 39.07 38.84 39.01 514,854 -0.04(-0.10%)
May 10, 2017 39.07 39.07 38.91 39.05 726,808 +0.03(+0.08%)
May 09, 2017 38.97 39.06 38.95 39.02 1,145,590 +0.07(+0.19%)
May 08, 2017 38.98 39.03 38.85 38.95 377,553 -0.08(-0.21%)
May 05, 2017 38.87 39.05 38.79 39.03 706,282 +0.25(+0.64%)
May 04, 2017 38.95 39.01 38.71 38.78 481,549 -0.16(-0.41%)
May 03, 2017 39.08 39.16 38.87 38.94 825,318 -0.14(-0.35%)
May 02, 2017 39.26 39.27 38.99 39.08 1,950,324 -0.10(-0.27%)
May 01, 2017 39.06 39.21 39.03 39.18 515,042 +0.18(+0.45%)
Apr 28, 2017 39.15 39.19 38.95 39.00 818,502 -0.09(-0.23%)
Apr 27, 2017 38.97 39.10 38.96 39.09 585,906 +0.14(+0.35%)
Apr 26, 2017 38.96 39.07 38.90 38.95 650,231 -0.03(-0.08%)
Apr 25, 2017 38.84 38.99 38.79 38.99 608,630 +0.25(+0.64%)
Apr 24, 2017 38.79 38.79 38.69 38.74 374,646 +0.22(+0.58%)
Apr 21, 2017 38.56 38.56 38.46 38.51 432,533 -0.02(-0.06%)
Apr 20, 2017 38.49 38.58 38.31 38.54 539,539 +0.17(+0.44%)
Apr 19, 2017 38.41 38.55 38.33 38.37 909,359 +0.04(+0.10%)
Apr 18, 2017 38.27 38.37 38.21 38.33 902,395 -0.03(-0.08%)
Apr 17, 2017 38.26 38.38 38.19 38.36 457,978 +0.22(+0.57%)
Apr 13, 2017 38.36 38.40 38.15 38.15 620,875 -0.14(-0.36%)
Apr 12, 2017 38.47 38.50 38.28 38.28 2,035,983 -0.18(-0.48%)
Apr 11, 2017 38.63 38.63 38.25 38.47 1,035,467 -0.10(-0.25%)
Apr 10, 2017 38.47 38.63 38.45 38.56 740,882 +0.16(+0.42%)
Apr 07, 2017 38.31 38.43 38.22 38.40 368,367 +0.07(+0.19%)
Apr 06, 2017 38.11 38.37 38.11 38.33 531,989 +0.14(+0.36%)
Apr 05, 2017 38.45 38.59 38.18 38.19 1,799,840 -0.14(-0.38%)
Apr 04, 2017 38.35 38.37 38.29 38.34 507,892 +0.01(+0.02%)
Apr 03, 2017 38.34 38.43 38.19 38.33 1,432,213 -0.02(-0.06%)
Mar 31, 2017 38.30 38.41 38.27 38.35 1,076,528 +0.02(+0.04%)
Mar 30, 2017 38.27 38.36 38.26 38.34 508,454 +0.08(+0.21%)
Mar 29, 2017 38.09 38.26 38.06 38.26 2,422,318 +0.13(+0.33%)
Mar 28, 2017 37.99 38.18 37.89 38.13 1,060,420 +0.18(+0.46%)
Mar 27, 2017 37.78 38.00 37.69 37.95 925,268 +0.06(+0.15%)
Mar 24, 2017 37.81 38.02 37.81 37.90 397,247 +0.13(+0.34%)
Mar 23, 2017 37.73 37.90 37.73 37.77 383,923 +0.02(+0.04%)
Mar 22, 2017 37.63 37.77 37.59 37.75 845,202 +0.12(+0.32%)
Mar 21, 2017 38.07 38.11 37.60 37.63 541,821 -0.38(-1.01%)
Mar 20, 2017 37.99 38.08 37.90 38.02 347,544 +0.01(+0.02%)
Mar 17, 2017 38.06 38.09 37.99 38.01 980,220 +0.00(+0.00%)
Mar 16, 2017 37.97 38.09 37.91 38.01 654,231 +0.06(+0.15%)
Mar 15, 2017 37.73 37.97 37.71 37.95 754,347 +0.20(+0.53%)
Mar 14, 2017 37.85 37.85 37.59 37.75 347,069 -0.09(-0.23%)
Mar 13, 2017 37.75 37.87 37.75 37.84 355,912 +0.10(+0.27%)
Mar 10, 2017 37.75 37.79 37.62 37.74 1,381,254 +0.12(+0.32%)
Mar 09, 2017 37.73 37.77 37.50 37.62 724,038 -0.13(-0.34%)
Mar 08, 2017 37.87 37.93 37.69 37.75 440,212 -0.07(-0.19%)
Mar 07, 2017 37.82 37.95 37.78 37.82 383,004 +0.01(+0.02%)
Mar 06, 2017 37.87 37.87 37.72 37.81 814,023 -0.14(-0.36%)
Mar 03, 2017 37.90 38.04 37.86 37.95 857,526 +0.02(+0.04%)
Mar 02, 2017 38.10 38.10 37.90 37.93 766,767 -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.