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 28, 2021 79.03 79.27 78.68 78.76 761,112 -0.17(-0.21%)
May 27, 2021 78.39 79.07 78.03 78.93 589,184 +0.56(+0.72%)
May 26, 2021 77.58 78.53 77.30 78.37 901,612 +0.89(+1.15%)
May 25, 2021 77.66 78.23 77.48 77.48 519,994 -0.09(-0.12%)
May 24, 2021 77.59 77.88 77.16 77.58 910,233 +0.78(+1.01%)
May 21, 2021 76.89 77.56 76.80 76.80 619,103 -0.09(-0.12%)
May 20, 2021 75.83 76.99 75.83 76.89 1,305,885 +1.06(+1.39%)
May 19, 2021 74.77 75.91 74.60 75.84 707,207 -0.27(-0.36%)
May 18, 2021 76.00 76.64 75.75 76.11 872,314 +0.23(+0.31%)
May 17, 2021 75.92 76.03 75.30 75.88 846,762 -0.13(-0.17%)
May 14, 2021 75.07 76.27 74.98 76.01 451,234 +1.31(+1.75%)
May 13, 2021 75.10 75.76 73.98 74.70 1,190,648 -0.33(-0.44%)
May 12, 2021 76.39 76.39 74.81 75.02 1,612,770 -1.68(-2.19%)
May 11, 2021 75.61 76.94 75.10 76.71 1,599,216 +0.05(+0.06%)
May 10, 2021 77.59 77.59 76.55 76.66 1,124,447 -1.12(-1.44%)
May 07, 2021 77.65 78.41 77.60 77.78 730,729 +0.85(+1.11%)
May 06, 2021 77.86 77.86 76.46 76.93 813,466 -0.64(-0.82%)
May 05, 2021 78.38 78.65 77.41 77.57 1,866,393 -0.36(-0.47%)
May 04, 2021 78.88 78.88 77.17 77.93 1,572,557 -1.38(-1.74%)
May 03, 2021 79.96 80.27 79.18 79.31 1,284,089 -0.40(-0.50%)
Apr 30, 2021 79.85 80.50 79.60 79.71 882,398 -0.64(-0.79%)
Apr 29, 2021 81.74 81.74 79.93 80.35 786,923 -0.78(-0.97%)
Apr 28, 2021 81.32 81.41 80.80 81.13 965,524 -0.04(-0.05%)
Apr 27, 2021 81.71 81.85 81.17 81.17 775,662 -0.34(-0.41%)
Apr 26, 2021 80.71 81.57 80.71 81.51 732,105 +0.97(+1.21%)
Apr 23, 2021 79.53 80.74 79.53 80.53 1,466,132 +1.13(+1.42%)
Apr 22, 2021 79.50 80.51 79.00 79.40 1,102,861 +0.06(+0.07%)
Apr 21, 2021 78.27 79.49 78.01 79.35 719,865 +0.90(+1.14%)
Apr 20, 2021 79.20 79.57 78.04 78.45 1,440,225 -0.88(-1.11%)
Apr 19, 2021 80.07 80.35 79.16 79.33 1,247,541 -1.00(-1.24%)
Apr 16, 2021 80.82 80.83 80.13 80.33 535,776 -0.21(-0.27%)
Apr 15, 2021 80.66 80.78 80.30 80.54 863,829 +0.57(+0.71%)
Apr 14, 2021 80.56 81.18 79.89 79.97 912,641 -0.57(-0.71%)
Apr 13, 2021 79.88 80.70 79.82 80.54 735,025 +0.78(+0.98%)
Apr 12, 2021 79.65 80.01 79.43 79.76 862,013 -0.30(-0.37%)
Apr 09, 2021 80.07 80.10 79.67 80.06 1,007,431 -0.07(-0.09%)
Apr 08, 2021 79.96 80.41 79.68 80.13 1,729,109 +0.80(+1.01%)
Apr 07, 2021 80.16 80.16 79.20 79.33 1,182,730 -0.68(-0.85%)
Apr 06, 2021 79.00 80.23 78.95 80.01 1,522,660 +0.89(+1.12%)
Apr 05, 2021 77.54 79.46 77.48 79.12 1,353,509 +0.34(+0.43%)
Apr 01, 2021 78.28 79.28 78.28 78.79 1,625,206 +1.01(+1.30%)
Mar 31, 2021 76.81 78.02 76.81 77.77 1,215,834 +1.24(+1.62%)
Mar 30, 2021 75.51 76.67 75.30 76.53 787,858 +0.71(+0.94%)
Mar 29, 2021 76.58 77.00 75.67 75.82 611,376 -0.96(-1.25%)
Mar 26, 2021 76.18 77.02 75.55 76.79 621,580 +0.55(+0.72%)
Mar 25, 2021 75.37 76.50 74.95 76.23 1,976,608 +0.21(+0.27%)
Mar 24, 2021 78.38 78.56 75.93 76.03 1,129,669 -1.92(-2.47%)
Mar 23, 2021 79.23 79.58 77.87 77.95 763,938 -1.28(-1.61%)
Mar 22, 2021 78.97 79.56 78.67 79.23 640,100 +0.48(+0.60%)
Mar 19, 2021 78.18 79.02 77.60 78.75 752,541 +0.73(+0.93%)
Mar 18, 2021 79.60 79.60 78.02 78.03 1,510,097 -2.39(-2.97%)
Mar 17, 2021 79.70 80.73 78.93 80.41 1,646,996 -0.01(-0.01%)
Mar 16, 2021 81.48 81.72 79.89 80.42 846,936 -0.70(-0.86%)
Mar 15, 2021 80.50 81.17 80.17 81.12 669,723 +0.63(+0.78%)
Mar 12, 2021 79.86 80.56 79.18 80.50 1,649,761 -0.08(-0.10%)
Mar 11, 2021 79.33 80.84 79.33 80.58 1,184,046 +2.08(+2.65%)
Mar 10, 2021 79.27 79.91 78.26 78.50 1,348,496 -0.25(-0.32%)
Mar 09, 2021 77.12 79.11 77.12 78.75 1,363,321 +2.80(+3.69%)
Mar 08, 2021 77.61 78.34 75.95 75.95 1,235,686 -1.83(-2.35%)
Mar 05, 2021 78.42 78.73 74.67 77.78 2,149,169 -0.07(-0.08%)
Mar 04, 2021 80.09 80.20 76.62 77.85 2,380,824 -2.24(-2.80%)
Mar 03, 2021 81.93 82.24 79.84 80.09 1,387,848 -1.81(-2.21%)
Mar 02, 2021 83.07 83.36 81.82 81.90 896,376 -1.21(-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.