Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

64.95 -0.29 (-0.45%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 84.56 84.81 84.18 84.27 711,375 -0.18(-0.21%)
May 27, 2021 83.87 84.60 83.49 84.45 550,682 +0.60(+0.72%)
May 26, 2021 83.00 84.02 82.70 83.85 842,693 +0.95(+1.15%)
May 25, 2021 83.09 83.70 82.90 82.90 486,013 -0.10(-0.12%)
May 24, 2021 83.01 83.32 82.55 83.00 850,751 +0.83(+1.01%)
May 21, 2021 82.27 82.98 82.17 82.17 578,646 -0.10(-0.12%)
May 20, 2021 81.13 82.37 81.13 82.27 1,220,547 +1.13(+1.39%)
May 19, 2021 80.00 81.22 79.81 81.14 660,992 -0.29(-0.36%)
May 18, 2021 81.31 82.00 81.05 81.43 815,310 +0.25(+0.31%)
May 17, 2021 81.23 81.34 80.57 81.18 791,428 -0.14(-0.17%)
May 14, 2021 80.32 81.60 80.22 81.32 421,747 +1.40(+1.75%)
May 13, 2021 80.35 81.06 79.15 79.92 1,112,841 -0.35(-0.44%)
May 12, 2021 81.73 81.73 80.04 80.27 1,507,378 -1.80(-2.19%)
May 11, 2021 80.90 82.38 80.35 82.07 1,494,710 +0.05(+0.06%)
May 10, 2021 83.02 83.02 81.90 82.02 1,050,966 -1.20(-1.44%)
May 07, 2021 83.08 83.89 83.03 83.22 682,977 +0.91(+1.11%)
May 06, 2021 83.30 83.30 81.81 82.31 760,307 -0.68(-0.82%)
May 05, 2021 83.86 84.15 82.82 82.99 1,744,427 -0.39(-0.47%)
May 04, 2021 84.39 84.39 82.57 83.38 1,469,793 -1.48(-1.74%)
May 03, 2021 85.55 85.88 84.72 84.86 1,200,176 -0.47(-0.55%)
Apr 30, 2021 85.48 86.17 85.21 85.33 824,300 -0.68(-0.79%)
Apr 29, 2021 87.50 87.50 85.56 86.01 735,111 -0.84(-0.97%)
Apr 28, 2021 87.05 87.15 86.50 86.85 901,953 -0.04(-0.05%)
Apr 27, 2021 87.47 87.62 86.89 86.89 724,591 -0.36(-0.41%)
Apr 26, 2021 86.40 87.32 86.40 87.25 683,902 +1.04(+1.21%)
Apr 23, 2021 85.14 86.43 85.14 86.21 1,369,600 +1.21(+1.42%)
Apr 22, 2021 85.10 86.18 84.57 85.00 1,030,247 +0.06(+0.07%)
Apr 21, 2021 83.79 85.09 83.51 84.94 672,468 +0.96(+1.14%)
Apr 20, 2021 84.78 85.18 83.54 83.98 1,345,398 -0.94(-1.11%)
Apr 19, 2021 85.71 86.01 84.74 84.92 1,165,401 -1.07(-1.24%)
Apr 16, 2021 86.52 86.53 85.78 85.99 500,500 -0.23(-0.27%)
Apr 15, 2021 86.35 86.47 85.95 86.22 806,953 +0.61(+0.71%)
Apr 14, 2021 86.24 86.91 85.52 85.61 852,551 -0.61(-0.71%)
Apr 13, 2021 85.51 86.39 85.45 86.22 686,630 +0.84(+0.98%)
Apr 12, 2021 85.26 85.65 85.03 85.38 805,257 -0.32(-0.37%)
Apr 09, 2021 85.71 85.75 85.28 85.70 941,100 -0.08(-0.09%)
Apr 08, 2021 85.60 86.08 85.30 85.78 1,615,262 +0.86(+1.01%)
Apr 07, 2021 85.81 85.81 84.78 84.92 1,104,857 -0.73(-0.85%)
Apr 06, 2021 84.57 85.88 84.52 85.65 1,422,406 +0.95(+1.12%)
Apr 05, 2021 83.00 85.06 82.94 84.70 1,264,392 +0.36(+0.43%)
Apr 01, 2021 83.80 84.87 83.80 84.34 1,518,200 +0.99(+1.19%)
Mar 31, 2021 82.32 83.61 82.32 83.35 1,134,501 +1.33(+1.62%)
Mar 30, 2021 80.92 82.17 80.70 82.02 735,154 +0.76(+0.94%)
Mar 29, 2021 82.07 82.52 81.09 81.26 570,478 -1.03(-1.25%)
Mar 26, 2021 81.64 82.54 80.97 82.29 580,000 +0.59(+0.72%)
Mar 25, 2021 80.77 81.98 80.32 81.70 1,844,382 +0.22(+0.27%)
Mar 24, 2021 84.00 84.19 81.37 81.48 1,054,100 -2.06(-2.47%)
Mar 23, 2021 84.91 85.29 83.45 83.54 712,834 -1.37(-1.61%)
Mar 22, 2021 84.63 85.26 84.31 84.91 597,281 +0.51(+0.60%)
Mar 19, 2021 83.78 84.68 83.16 84.40 702,200 +0.78(+0.93%)
Mar 18, 2021 85.31 85.31 83.61 83.62 1,409,079 -2.56(-2.97%)
Mar 17, 2021 85.41 86.52 84.59 86.18 1,536,820 -0.01(-0.01%)
Mar 16, 2021 87.32 87.58 85.62 86.19 790,280 -0.75(-0.86%)
Mar 15, 2021 86.27 86.99 85.92 86.94 624,922 +0.67(+0.78%)
Mar 12, 2021 85.59 86.34 84.86 86.27 1,539,400 -0.09(-0.10%)
Mar 11, 2021 85.02 86.64 85.02 86.36 1,104,839 +2.23(+2.65%)
Mar 10, 2021 84.95 85.64 83.87 84.13 1,258,288 -0.27(-0.32%)
Mar 09, 2021 82.65 84.78 82.65 84.40 1,272,121 +3.00(+3.69%)
Mar 08, 2021 83.17 83.96 81.40 81.40 1,153,025 -1.96(-2.35%)
Mar 05, 2021 84.04 84.37 80.02 83.36 2,005,400 -0.07(-0.08%)
Mar 04, 2021 85.83 85.95 82.11 83.43 2,221,558 -2.40(-2.80%)
Mar 03, 2021 87.80 88.14 85.56 85.83 1,295,008 -1.94(-2.21%)
Mar 02, 2021 89.03 89.34 87.69 87.77 836,413 -1.30(-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.