Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

73.06 -0.12 (-0.16%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 79.71 79.77 79.23 79.33 336,951 -0.06(-0.07%)
Dec 30, 2021 78.86 79.95 78.86 79.39 483,808 +0.27(+0.34%)
Dec 29, 2021 79.54 79.54 78.66 79.12 470,530 -0.06(-0.07%)
Dec 28, 2021 80.06 80.06 79.09 79.18 549,260 -0.47(-0.59%)
Dec 27, 2021 79.49 79.76 79.33 79.65 447,966 +0.02(+0.02%)
Dec 23, 2021 79.72 79.79 79.04 79.63 813,028 +0.46(+0.58%)
Dec 22, 2021 78.52 79.17 78.52 79.17 590,468 +0.29(+0.36%)
Dec 21, 2021 77.79 78.88 77.65 78.88 817,024 +1.71(+2.22%)
Dec 20, 2021 77.22 77.75 76.76 77.17 1,279,609 -0.58(-0.75%)
Dec 17, 2021 77.03 78.05 76.60 77.75 749,169 +0.46(+0.59%)
Dec 16, 2021 78.98 79.05 77.08 77.30 1,201,177 -1.08(-1.38%)
Dec 15, 2021 77.86 78.40 76.83 78.38 562,759 +0.74(+0.95%)
Dec 14, 2021 78.15 78.15 77.07 77.64 822,352 -0.66(-0.85%)
Dec 13, 2021 78.94 79.01 77.90 78.30 1,198,927 -0.72(-0.91%)
Dec 10, 2021 78.82 79.61 78.58 79.02 839,306 +0.00(+0.00%)
Dec 09, 2021 80.34 80.50 78.94 79.02 1,249,479 -1.20(-1.50%)
Dec 08, 2021 79.39 80.29 78.94 80.23 1,080,814 +0.90(+1.14%)
Dec 07, 2021 78.77 79.54 78.58 79.33 2,496,714 +1.61(+2.07%)
Dec 06, 2021 76.93 78.12 76.59 77.71 4,621,968 +0.28(+0.36%)
Dec 03, 2021 78.41 78.74 76.78 77.44 1,275,792 -1.04(-1.33%)
Dec 02, 2021 78.18 78.74 77.66 78.48 1,366,627 +0.63(+0.80%)
Dec 01, 2021 79.68 80.16 77.85 77.86 1,596,236 -1.64(-2.07%)
Nov 30, 2021 80.33 80.78 79.23 79.50 1,145,064 -1.24(-1.54%)
Nov 29, 2021 81.12 81.37 80.27 80.74 1,546,312 -0.09(-0.11%)
Nov 26, 2021 80.35 80.92 80.34 80.82 552,944 -0.70(-0.86%)
Nov 24, 2021 80.72 81.71 80.24 81.53 602,433 +0.63(+0.78%)
Nov 23, 2021 81.19 81.68 80.40 80.89 1,905,480 -0.62(-0.77%)
Nov 22, 2021 83.11 83.11 81.28 81.52 771,475 -1.12(-1.35%)
Nov 19, 2021 82.75 83.23 82.54 82.63 1,534,452 -0.35(-0.42%)
Nov 18, 2021 83.77 83.01 82.91 82.98 585,817 -0.60(-0.71%)
Nov 17, 2021 84.46 84.46 83.32 83.58 542,393 -0.77(-0.91%)
Nov 16, 2021 84.02 84.38 83.86 84.35 989,747 +0.31(+0.37%)
Nov 15, 2021 84.65 84.65 83.91 84.03 568,722 -0.19(-0.22%)
Nov 12, 2021 83.66 84.28 83.66 84.22 700,457 +0.43(+0.51%)
Nov 11, 2021 83.95 84.05 83.59 83.80 314,314 +0.36(+0.43%)
Nov 10, 2021 84.57 83.44 897,022 -1.16(-1.38%)
Nov 09, 2021 84.81 85.02 84.20 84.60 1,119,975 -0.16(-0.19%)
Nov 08, 2021 84.75 84.92 84.69 84.76 954,962 +0.35(+0.42%)
Nov 05, 2021 84.42 84.72 84.03 84.41 1,022,496 +0.35(+0.42%)
Nov 04, 2021 83.85 84.44 83.81 84.06 1,615,318 +0.25(+0.29%)
Nov 03, 2021 84.00 84.01 83.52 83.82 1,330,361 -0.01(-0.01%)
Nov 02, 2021 84.19 84.19 83.52 83.83 1,297,510 -0.28(-0.34%)
Nov 01, 2021 83.53 84.11 83.73 84.11 1,326,167 +0.84(+1.01%)
Oct 29, 2021 83.19 83.35 82.94 83.27 620,931 +0.05(+0.06%)
Oct 28, 2021 82.80 83.23 82.52 83.23 481,576 +0.92(+1.12%)
Oct 27, 2021 83.29 83.29 82.30 82.31 605,191 -0.75(-0.90%)
Oct 26, 2021 83.49 83.05 531,327 -0.23(-0.27%)
Oct 25, 2021 82.87 83.51 82.87 83.28 534,804 +0.14(+0.17%)
Oct 22, 2021 83.36 83.56 82.88 83.14 384,845 -0.66(-0.79%)
Oct 21, 2021 82.98 83.86 82.98 83.80 351,261 +0.37(+0.44%)
Oct 20, 2021 83.71 83.71 83.22 83.43 989,457 +0.24(+0.28%)
Oct 19, 2021 82.79 83.41 82.71 83.20 473,176 +0.34(+0.41%)
Oct 18, 2021 82.27 82.96 82.27 82.86 619,071 +0.20(+0.24%)
Oct 15, 2021 83.25 83.25 82.56 82.66 902,615 +0.11(+0.14%)
Oct 14, 2021 82.33 82.70 82.15 82.54 856,596 +0.75(+0.91%)
Oct 13, 2021 81.11 81.94 81.11 81.80 983,003 +0.58(+0.71%)
Oct 12, 2021 81.09 81.40 80.60 81.22 1,589,339 +0.58(+0.72%)
Oct 11, 2021 81.31 81.40 80.64 80.64 1,838,807 -0.45(-0.56%)
Oct 08, 2021 82.00 82.00 81.10 81.10 262,117 -0.39(-0.48%)
Oct 07, 2021 81.38 82.00 81.23 81.48 821,582 +0.62(+0.77%)
Oct 06, 2021 80.38 80.89 79.91 80.86 702,046 +0.24(+0.29%)
Oct 05, 2021 80.33 80.91 80.12 80.62 721,995 +0.62(+0.77%)
Oct 04, 2021 81.03 81.11 79.82 80.01 1,067,102 -1.18(-1.46%)
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.