Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

74.76 -0.06 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 41.91 41.91 41.91 0 -0.13(-0.32%)
Dec 28, 2017 42.04 42.07 41.98 42.04 1,483,380 -0.02(-0.06%)
Dec 27, 2017 41.95 42.10 41.91 42.06 1,162,867 +0.11(+0.26%)
Dec 26, 2017 42.05 42.08 41.90 41.95 452,591 -0.17(-0.39%)
Dec 22, 2017 42.09 42.16 41.96 42.12 529,046 -0.01(-0.02%)
Dec 21, 2017 42.14 42.25 42.08 42.13 482,657 -0.01(-0.02%)
Dec 20, 2017 42.18 42.22 42.05 42.14 671,491 +0.07(+0.18%)
Dec 19, 2017 42.22 42.29 41.99 42.06 466,094 -0.08(-0.19%)
Dec 18, 2017 42.11 42.24 42.10 42.14 518,789 +0.16(+0.37%)
Dec 15, 2017 41.90 42.03 41.80 41.99 616,432 +0.25(+0.61%)
Dec 14, 2017 41.88 41.93 41.72 41.74 678,502 -0.18(-0.43%)
Dec 13, 2017 41.82 41.96 41.76 41.92 665,413 +0.12(+0.29%)
Dec 12, 2017 42.08 42.08 41.77 41.79 1,354,651 -0.19(-0.45%)
Dec 11, 2017 41.84 42.02 41.79 41.98 749,969 +0.24(+0.57%)
Dec 08, 2017 41.77 41.88 41.69 41.74 1,840,802 +0.13(+0.31%)
Dec 07, 2017 41.48 41.64 41.43 41.61 1,651,323 +0.15(+0.35%)
Dec 06, 2017 41.40 41.51 41.32 41.47 821,808 +0.10(+0.24%)
Dec 05, 2017 41.38 41.70 40.99 41.37 665,982 -0.16(-0.37%)
Dec 04, 2017 42.07 42.12 41.52 41.52 831,120 -0.44(-1.05%)
Dec 01, 2017 41.98 42.09 41.80 41.97 1,346,248 -0.08(-0.19%)
Nov 30, 2017 42.14 42.20 42.01 42.05 1,019,387 +0.01(+0.02%)
Nov 29, 2017 42.53 42.57 41.82 42.04 485,881 -0.49(-1.15%)
Nov 28, 2017 42.56 42.56 42.40 42.53 365,900 +0.04(+0.10%)
Nov 27, 2017 42.66 42.71 42.45 42.49 357,997 -0.24(-0.55%)
Nov 24, 2017 42.70 42.73 42.59 42.72 205,280 +0.10(+0.23%)
Nov 22, 2017 42.74 42.88 42.58 42.62 486,691 -0.05(-0.11%)
Nov 21, 2017 42.62 42.70 42.55 42.67 477,181 +0.28(+0.67%)
Nov 20, 2017 42.31 42.44 42.31 42.39 435,801 +0.11(+0.27%)
Nov 17, 2017 42.19 42.31 42.11 42.27 428,823 +0.11(+0.25%)
Nov 16, 2017 41.96 42.29 41.96 42.17 723,708 +0.28(+0.68%)
Nov 15, 2017 41.90 41.92 41.61 41.88 576,041 -0.11(-0.25%)
Nov 14, 2017 42.07 42.13 41.90 41.99 372,132 -0.15(-0.35%)
Nov 13, 2017 42.05 42.16 41.91 42.14 1,107,294 +0.02(+0.04%)
Nov 10, 2017 42.03 42.12 41.95 42.12 1,017,365 +0.02(+0.06%)
Nov 09, 2017 42.10 42.11 41.82 42.09 959,222 -0.10(-0.23%)
Nov 08, 2017 42.19 42.27 42.08 42.19 493,826 +0.02(+0.04%)
Nov 07, 2017 42.29 42.34 42.05 42.18 481,854 -0.18(-0.42%)
Nov 06, 2017 42.05 42.36 42.03 42.36 491,890 +0.34(+0.81%)
Nov 03, 2017 42.14 42.14 41.94 42.01 548,669 -0.01(-0.02%)
Nov 02, 2017 42.14 42.21 41.93 42.02 672,518 -0.12(-0.29%)
Nov 01, 2017 42.20 42.28 42.02 42.14 1,141,710 +0.06(+0.14%)
Oct 31, 2017 41.96 42.09 41.81 42.08 525,153 +0.28(+0.66%)
Oct 30, 2017 41.71 41.86 41.65 41.81 550,976 +0.13(+0.31%)
Oct 27, 2017 41.48 41.69 41.41 41.68 1,576,378 +0.25(+0.61%)
Oct 26, 2017 41.44 41.49 41.38 41.43 385,123 +0.01(+0.02%)
Oct 25, 2017 41.66 41.69 41.26 41.42 445,006 -0.30(-0.72%)
Oct 24, 2017 41.77 41.81 41.66 41.72 429,571 +0.07(+0.16%)
Oct 23, 2017 41.88 41.93 41.65 41.65 336,691 -0.16(-0.39%)
Oct 20, 2017 41.87 41.92 41.78 41.82 572,646 +0.07(+0.18%)
Oct 19, 2017 41.74 41.77 41.50 41.74 425,168 -0.06(-0.16%)
Oct 18, 2017 41.72 41.82 41.67 41.81 1,496,143 +0.10(+0.23%)
Oct 17, 2017 41.82 41.84 41.69 41.71 621,312 -0.13(-0.31%)
Oct 16, 2017 41.86 42.05 41.79 41.84 416,443 -0.02(-0.06%)
Oct 13, 2017 41.92 42.01 41.80 41.86 425,345 +0.06(+0.14%)
Oct 12, 2017 41.94 42.04 41.79 41.81 639,593 -0.19(-0.45%)
Oct 11, 2017 41.95 42.00 41.89 41.99 462,701 +0.09(+0.21%)
Oct 10, 2017 42.02 42.08 41.83 41.91 1,238,625 -0.02(-0.06%)
Oct 09, 2017 41.85 42.00 41.78 41.93 817,802 +0.04(+0.10%)
Oct 06, 2017 41.85 41.92 41.77 41.89 1,139,498 -0.03(-0.08%)
Oct 05, 2017 41.93 41.99 41.78 41.92 872,587 +0.11(+0.27%)
Oct 04, 2017 41.73 41.87 41.64 41.81 1,101,677 +0.06(+0.14%)
Oct 03, 2017 41.57 41.75 41.53 41.75 1,360,220 +0.24(+0.57%)
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.