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, 2018 45.02 45.02 44.76 44.83 639,920 -0.19(-0.43%)
May 30, 2018 44.95 45.10 44.90 45.03 912,840 +0.29(+0.66%)
May 29, 2018 44.70 44.94 44.55 44.73 1,455,435 -0.14(-0.32%)
May 25, 2018 44.88 44.88 44.88 0 +0.07(+0.15%)
May 24, 2018 44.68 44.86 44.54 44.81 1,632,525 +0.13(+0.30%)
May 23, 2018 44.46 44.67 44.36 44.67 754,652 +0.11(+0.25%)
May 22, 2018 44.83 44.83 44.52 44.57 1,003,578 -0.13(-0.30%)
May 21, 2018 44.74 44.83 44.57 44.70 520,686 +0.24(+0.55%)
May 18, 2018 44.38 44.58 44.38 44.46 675,682 -0.05(-0.11%)
May 17, 2018 44.52 44.72 44.41 44.51 2,076,005 -0.17(-0.38%)
May 16, 2018 44.53 44.72 44.46 44.67 1,261,794 +0.20(+0.45%)
May 15, 2018 44.57 44.59 44.34 44.47 1,208,839 -0.15(-0.34%)
May 14, 2018 44.75 44.94 44.60 44.62 6,204,542 +0.08(+0.19%)
May 11, 2018 44.67 44.70 44.43 44.54 551,199 -0.08(-0.19%)
May 10, 2018 44.56 44.75 44.49 44.62 627,776 +0.15(+0.34%)
May 09, 2018 44.29 44.50 44.23 44.47 568,247 +0.24(+0.53%)
May 08, 2018 44.18 44.30 44.00 44.24 631,691 +0.02(+0.04%)
May 07, 2018 43.99 44.37 43.83 44.22 949,933 +0.41(+0.94%)
May 04, 2018 43.30 43.96 43.24 43.81 921,304 +0.43(+0.99%)
May 03, 2018 43.28 43.42 42.85 43.38 1,801,757 +0.07(+0.16%)
May 02, 2018 43.34 43.56 43.27 43.31 1,502,036 +0.02(+0.04%)
May 01, 2018 43.09 43.32 43.08 43.30 1,234,743 +0.10(+0.24%)
Apr 30, 2018 43.42 43.53 43.16 43.19 1,469,839 -0.14(-0.33%)
Apr 27, 2018 43.52 43.60 43.14 43.34 1,295,942 +0.01(+0.02%)
Apr 26, 2018 43.15 43.37 43.00 43.33 541,056 +0.43(+1.00%)
Apr 25, 2018 42.93 43.01 42.60 42.90 627,417 -0.10(-0.23%)
Apr 24, 2018 43.56 43.66 42.80 43.00 935,362 -0.41(-0.95%)
Apr 23, 2018 43.64 43.66 43.26 43.41 523,352 -0.12(-0.27%)
Apr 20, 2018 43.69 43.80 43.43 43.53 508,159 -0.21(-0.48%)
Apr 19, 2018 44.02 44.06 43.66 43.74 1,192,701 -0.39(-0.88%)
Apr 18, 2018 43.94 44.18 43.84 44.13 857,697 +0.24(+0.54%)
Apr 17, 2018 43.63 43.92 43.48 43.89 1,014,765 +0.51(+1.18%)
Apr 16, 2018 43.39 43.44 43.20 43.38 1,991,957 +0.09(+0.21%)
Apr 13, 2018 43.67 43.70 43.15 43.29 831,898 -0.18(-0.42%)
Apr 12, 2018 43.38 43.57 43.36 43.47 1,538,907 +0.22(+0.50%)
Apr 11, 2018 43.12 43.45 43.12 43.25 1,247,385 +0.00(+0.00%)
Apr 10, 2018 43.09 43.39 42.97 43.25 1,671,616 +0.61(+1.44%)
Apr 09, 2018 42.73 43.08 42.57 42.64 1,828,892 +0.09(+0.22%)
Apr 06, 2018 42.80 43.07 42.37 42.55 2,522,364 -0.60(-1.38%)
Apr 05, 2018 43.13 43.20 42.86 43.14 7,192,380 +0.19(+0.45%)
Apr 04, 2018 42.14 42.98 42.08 42.95 2,920,899 +0.29(+0.67%)
Apr 03, 2018 42.66 42.87 42.41 42.66 2,100,036 +0.19(+0.45%)
Apr 02, 2018 43.21 43.29 42.28 42.47 4,491,801 -0.79(-1.83%)
Mar 29, 2018 43.27 43.27 43.27 0 +0.43(+1.00%)
Mar 28, 2018 43.26 43.26 42.70 42.84 2,498,515 -0.35(-0.81%)
Mar 27, 2018 44.18 44.18 43.01 43.19 1,477,674 -0.86(-1.96%)
Mar 26, 2018 43.69 44.09 43.31 44.05 1,712,863 +0.95(+2.20%)
Mar 23, 2018 43.88 43.94 43.08 43.11 2,928,630 -0.71(-1.62%)
Mar 22, 2018 44.30 44.46 43.80 43.82 1,198,794 -0.81(-1.82%)
Mar 21, 2018 44.60 44.90 44.54 44.63 1,930,913 +0.06(+0.13%)
Mar 20, 2018 44.44 44.65 44.44 44.57 781,382 +0.17(+0.38%)
Mar 19, 2018 44.65 44.72 44.12 44.40 736,772 -0.38(-0.84%)
Mar 16, 2018 44.76 44.88 44.73 44.78 457,609 +0.03(+0.07%)
Mar 15, 2018 44.78 44.92 44.60 44.75 736,714 +0.18(+0.41%)
Mar 14, 2018 44.64 44.75 44.44 44.56 2,748,765 +0.00(+0.00%)
Mar 13, 2018 44.98 45.06 44.48 44.56 2,349,023 -0.32(-0.71%)
Mar 12, 2018 44.70 44.92 44.68 44.88 691,218 +0.25(+0.56%)
Mar 09, 2018 44.42 44.66 44.36 44.63 787,788 +0.35(+0.79%)
Mar 08, 2018 44.35 44.51 44.15 44.28 535,247 +0.08(+0.17%)
Mar 07, 2018 44.22 44.20 607,381 +0.18(+0.40%)
Mar 06, 2018 43.90 44.04 43.69 44.03 983,316 +0.39(+0.88%)
Mar 05, 2018 43.07 43.71 43.01 43.64 3,473,241 +0.43(+0.99%)
Mar 02, 2018 42.71 43.23 42.53 43.21 1,858,137 +0.33(+0.78%)
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.