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, 2022 66.48 66.59 65.90 66.01 518,712 -0.42(-0.64%)
May 27, 2022 65.58 66.55 65.58 66.43 492,658 +1.13(+1.74%)
May 26, 2022 64.32 65.35 64.14 65.30 784,526 +1.17(+1.83%)
May 25, 2022 63.02 64.31 62.52 64.13 384,149 +0.76(+1.20%)
May 24, 2022 63.77 64.12 63.20 63.37 585,129 -1.21(-1.87%)
May 23, 2022 64.53 64.67 64.00 64.58 425,239 +0.33(+0.51%)
May 20, 2022 64.68 64.85 63.46 64.25 422,068 +0.25(+0.39%)
May 19, 2022 63.77 64.46 63.51 64.00 779,009 -0.09(-0.13%)
May 18, 2022 64.35 65.16 63.90 64.09 957,685 -1.01(-1.55%)
May 17, 2022 64.45 65.22 64.17 65.10 407,655 +1.42(+2.23%)
May 16, 2022 63.75 64.28 63.57 63.68 444,909 -0.36(-0.56%)
May 13, 2022 62.91 64.17 62.91 64.03 680,467 +1.61(+2.59%)
May 12, 2022 62.10 62.70 61.33 62.42 844,049 +0.03(+0.05%)
May 11, 2022 63.45 63.87 62.30 62.39 494,552 -1.09(-1.71%)
May 10, 2022 64.35 64.91 62.88 63.48 596,449 -0.23(-0.36%)
May 09, 2022 65.58 65.77 63.57 63.71 564,664 -2.41(-3.65%)
May 06, 2022 67.11 67.11 65.79 66.12 1,178,379 -1.20(-1.78%)
May 05, 2022 68.50 68.73 66.80 67.32 2,109,118 -1.98(-2.86%)
May 04, 2022 68.54 69.30 67.39 69.30 802,855 +0.97(+1.42%)
May 03, 2022 68.13 68.61 68.11 68.33 464,497 +0.20(+0.30%)
May 02, 2022 68.27 68.47 67.42 68.13 1,247,731 +0.05(+0.07%)
Apr 29, 2022 68.72 69.68 68.01 68.08 454,010 -1.11(-1.61%)
Apr 28, 2022 69.13 69.42 68.15 69.19 434,049 +0.80(+1.16%)
Apr 27, 2022 68.64 69.14 68.29 68.39 671,784 -0.25(-0.36%)
Apr 26, 2022 70.00 70.31 68.60 68.64 737,120 -1.35(-1.93%)
Apr 25, 2022 68.95 70.09 68.95 70.00 3,007,014 +0.36(+0.51%)
Apr 22, 2022 70.62 70.75 69.53 69.64 571,716 -1.05(-1.48%)
Apr 21, 2022 72.09 72.36 70.57 70.69 640,266 -1.07(-1.50%)
Apr 20, 2022 72.24 72.55 71.71 71.76 826,690 -0.58(-0.80%)
Apr 19, 2022 71.88 72.62 71.71 72.34 739,546 +0.58(+0.80%)
Apr 18, 2022 71.97 72.23 71.56 71.76 585,955 -0.56(-0.77%)
Apr 14, 2022 72.91 72.93 72.28 72.32 372,510 -0.48(-0.66%)
Apr 13, 2022 72.07 72.92 71.80 72.80 526,026 +0.97(+1.35%)
Apr 12, 2022 72.94 73.13 71.71 71.83 524,100 -0.02(-0.03%)
Apr 11, 2022 71.74 72.37 71.44 71.85 984,487 -0.50(-0.69%)
Apr 08, 2022 72.27 72.76 72.04 72.35 381,131 -0.40(-0.55%)
Apr 07, 2022 72.69 73.07 72.00 72.75 523,029 -0.11(-0.14%)
Apr 06, 2022 73.16 73.16 72.30 72.86 672,211 -0.77(-1.04%)
Apr 05, 2022 74.84 74.84 73.63 73.63 1,188,901 -1.24(-1.65%)
Apr 04, 2022 74.40 74.86 74.29 74.86 348,570 +0.75(+1.01%)
Apr 01, 2022 74.28 74.34 73.78 74.11 947,426 +0.36(+0.49%)
Mar 31, 2022 74.26 74.48 73.76 73.76 967,180 -0.59(-0.80%)
Mar 30, 2022 74.60 74.85 74.05 74.35 1,399,763 -0.27(-0.36%)
Mar 29, 2022 74.17 74.76 73.74 74.62 556,168 +0.95(+1.29%)
Mar 28, 2022 73.28 73.80 72.92 73.67 498,190 +0.33(+0.44%)
Mar 25, 2022 73.55 73.55 72.75 73.34 435,536 -0.10(-0.13%)
Mar 24, 2022 73.45 73.45 72.56 73.44 405,204 +0.65(+0.90%)
Mar 23, 2022 72.87 73.54 72.64 72.79 569,060 -0.53(-0.72%)
Mar 22, 2022 72.72 73.44 72.57 73.32 344,053 +0.84(+1.16%)
Mar 21, 2022 72.95 73.00 72.07 72.47 307,933 -0.34(-0.46%)
Mar 18, 2022 71.50 72.86 71.50 72.81 238,259 +1.05(+1.47%)
Mar 17, 2022 70.79 71.85 70.61 71.75 637,210 +0.77(+1.08%)
Mar 16, 2022 70.16 71.10 69.83 70.99 471,854 +1.50(+2.17%)
Mar 15, 2022 68.83 69.48 68.57 69.48 517,537 +0.92(+1.34%)
Mar 14, 2022 69.44 69.85 68.55 68.56 872,017 -1.21(-1.73%)
Mar 11, 2022 71.02 71.10 69.77 69.77 547,205 -1.12(-1.58%)
Mar 10, 2022 70.14 70.95 70.89 582,195 -0.11(-0.16%)
Mar 09, 2022 70.38 71.29 70.38 71.01 693,304 +1.31(+1.88%)
Mar 08, 2022 69.82 70.62 69.10 69.69 1,738,993 -0.12(-0.18%)
Mar 07, 2022 71.32 71.50 69.64 69.82 912,002 -1.40(-1.96%)
Mar 04, 2022 71.89 72.10 70.95 71.22 671,179 -1.01(-1.39%)
Mar 03, 2022 73.22 73.22 71.95 72.22 1,389,707 -0.76(-1.04%)
Mar 02, 2022 72.90 73.21 72.17 72.98 776,744 +0.52(+0.71%)
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.