Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

67.99 +1.22 (+1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 66.97 68.04 66.78 67.99 753,505 +1.22(+1.83%)
May 25, 2022 65.61 66.96 65.09 66.77 368,960 +0.79(+1.20%)
May 24, 2022 66.40 66.77 65.80 65.98 561,993 -1.26(-1.87%)
May 23, 2022 67.19 67.33 66.64 67.24 408,425 +0.34(+0.51%)
May 20, 2022 67.34 67.52 66.07 66.90 405,379 +0.26(+0.39%)
May 19, 2022 66.40 67.11 66.12 66.64 748,206 -0.09(-0.13%)
May 18, 2022 67.00 67.84 66.53 66.73 919,817 -1.05(-1.55%)
May 17, 2022 67.10 67.90 66.81 67.78 391,536 +1.48(+2.23%)
May 16, 2022 66.37 66.93 66.19 66.30 427,317 -0.37(-0.55%)
May 13, 2022 65.50 66.81 65.50 66.67 653,561 +1.68(+2.59%)
May 12, 2022 64.66 65.28 63.86 64.99 810,675 +0.03(+0.05%)
May 11, 2022 66.06 66.50 64.86 64.96 474,997 -1.13(-1.71%)
May 10, 2022 67.00 67.58 65.47 66.09 572,865 -0.24(-0.36%)
May 09, 2022 68.28 68.48 66.19 66.33 542,337 -2.51(-3.65%)
May 06, 2022 69.87 69.87 68.50 68.84 1,131,785 -1.25(-1.78%)
May 05, 2022 71.32 71.56 69.55 70.09 2,025,721 -2.06(-2.86%)
May 04, 2022 71.36 72.15 70.16 72.15 771,110 +1.01(+1.42%)
May 03, 2022 70.94 71.43 70.91 71.14 446,131 +0.21(+0.30%)
May 02, 2022 71.08 71.29 70.20 70.93 1,198,395 +0.00(+0.00%)
Apr 29, 2022 71.60 72.60 70.86 70.93 435,754 -1.16(-1.61%)
Apr 28, 2022 72.03 72.33 71.01 72.09 416,595 +0.83(+1.16%)
Apr 27, 2022 71.52 72.04 71.15 71.26 644,770 -0.26(-0.36%)
Apr 26, 2022 72.93 73.26 71.47 71.52 707,479 -1.41(-1.93%)
Apr 25, 2022 71.84 73.03 71.84 72.93 2,886,095 +0.37(+0.51%)
Apr 22, 2022 73.58 73.71 72.44 72.56 548,726 -1.09(-1.48%)
Apr 21, 2022 75.11 73.53 73.65 614,520 -1.12(-1.50%)
Apr 20, 2022 75.27 75.59 74.71 74.77 793,447 -0.60(-0.80%)
Apr 19, 2022 74.89 75.66 74.71 75.37 709,808 +0.60(+0.80%)
Apr 18, 2022 74.99 75.26 74.56 74.77 562,393 -0.58(-0.77%)
Apr 14, 2022 75.96 75.99 75.31 75.35 357,531 -0.50(-0.66%)
Apr 13, 2022 75.09 75.97 74.81 75.85 504,874 +1.01(+1.35%)
Apr 12, 2022 76.00 76.19 74.71 74.84 503,025 -0.02(-0.03%)
Apr 11, 2022 74.75 75.40 74.43 74.86 944,899 -0.52(-0.69%)
Apr 08, 2022 75.30 75.81 75.06 75.38 365,805 -0.42(-0.55%)
Apr 07, 2022 75.74 76.13 75.01 75.80 501,997 -0.11(-0.14%)
Apr 06, 2022 76.23 76.23 75.33 75.91 645,180 -0.80(-1.04%)
Apr 05, 2022 77.98 77.98 76.71 76.71 1,141,093 -1.29(-1.65%)
Apr 04, 2022 77.52 78.00 77.41 78.00 334,554 +0.78(+1.01%)
Apr 01, 2022 77.39 77.45 76.87 77.22 909,328 +0.27(+0.35%)
Mar 31, 2022 77.48 77.71 76.95 76.95 927,041 -0.62(-0.80%)
Mar 30, 2022 77.83 78.09 77.26 77.57 1,341,672 -0.28(-0.36%)
Mar 29, 2022 77.38 78.00 76.93 77.85 533,087 +0.99(+1.29%)
Mar 28, 2022 76.45 77.00 76.08 76.86 477,515 +0.34(+0.44%)
Mar 25, 2022 76.73 76.73 75.90 76.52 417,461 -0.10(-0.13%)
Mar 24, 2022 76.63 76.63 75.70 76.62 388,388 +0.68(+0.90%)
Mar 23, 2022 76.03 76.72 75.79 75.94 545,444 -0.55(-0.72%)
Mar 22, 2022 75.87 76.62 75.71 76.49 329,775 +0.88(+1.16%)
Mar 21, 2022 76.11 76.16 75.19 75.61 295,154 -0.35(-0.46%)
Mar 18, 2022 74.60 76.01 74.60 75.96 225,457 +1.10(+1.47%)
Mar 17, 2022 73.86 74.96 73.67 74.86 610,766 +0.80(+1.08%)
Mar 16, 2022 73.20 74.18 72.85 74.06 452,272 +1.57(+2.17%)
Mar 15, 2022 71.81 72.49 71.54 72.49 496,059 +0.96(+1.34%)
Mar 14, 2022 72.45 72.87 71.52 71.53 835,828 -1.26(-1.73%)
Mar 11, 2022 74.10 74.18 72.79 72.79 524,496 -1.17(-1.58%)
Mar 10, 2022 73.18 74.02 73.96 558,034 -0.12(-0.16%)
Mar 09, 2022 73.43 74.38 73.43 74.08 664,532 +1.37(+1.88%)
Mar 08, 2022 72.84 73.68 72.09 72.71 1,666,823 -0.13(-0.18%)
Mar 07, 2022 74.41 74.60 72.66 72.84 874,153 -1.46(-1.97%)
Mar 04, 2022 75.00 75.22 74.02 74.30 643,325 -1.05(-1.39%)
Mar 03, 2022 76.39 76.39 75.07 75.35 1,332,033 -0.79(-1.04%)
Mar 02, 2022 76.06 76.38 75.30 76.14 744,509 +0.54(+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.