Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

73.04 -0.14 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 47.34 47.39 47.02 47.13 535,606 -0.11(-0.23%)
Aug 29, 2019 47.16 47.34 47.08 47.24 303,350 +0.37(+0.78%)
Aug 28, 2019 46.76 46.95 46.64 46.87 382,171 +0.04(+0.10%)
Aug 27, 2019 46.97 47.11 46.65 46.83 303,501 +0.02(+0.04%)
Aug 26, 2019 46.94 46.94 46.64 46.81 328,025 +0.13(+0.29%)
Aug 23, 2019 47.10 47.27 46.47 46.67 535,047 -0.49(-1.04%)
Aug 22, 2019 47.35 47.35 47.01 47.17 288,416 -0.04(-0.09%)
Aug 21, 2019 47.35 47.35 47.16 47.21 350,772 +0.06(+0.13%)
Aug 20, 2019 46.84 47.15 46.84 47.15 354,675 +0.08(+0.17%)
Aug 19, 2019 47.21 47.24 47.03 47.07 524,070 +0.20(+0.42%)
Aug 16, 2019 46.68 46.90 46.58 46.87 464,616 +0.37(+0.79%)
Aug 15, 2019 46.51 46.58 46.29 46.51 751,457 +0.04(+0.10%)
Aug 14, 2019 46.70 46.86 46.45 46.46 938,613 -0.76(-1.61%)
Aug 13, 2019 46.84 47.38 46.52 47.22 423,985 +0.34(+0.73%)
Aug 12, 2019 47.01 47.10 46.76 46.88 464,945 -0.34(-0.72%)
Aug 09, 2019 47.19 47.40 47.10 47.22 491,782 -0.22(-0.47%)
Aug 08, 2019 46.96 47.44 46.80 47.44 935,402 +0.64(+1.38%)
Aug 07, 2019 46.40 46.86 46.31 46.80 769,492 +0.21(+0.46%)
Aug 06, 2019 46.71 46.71 46.32 46.59 1,471,662 +0.20(+0.42%)
Aug 05, 2019 46.67 46.95 46.11 46.39 1,577,280 -0.85(-1.80%)
Aug 02, 2019 47.52 47.52 47.08 47.24 1,322,302 -0.44(-0.92%)
Aug 01, 2019 47.94 48.23 47.50 47.68 1,719,693 -0.22(-0.47%)
Jul 31, 2019 48.22 48.22 47.61 47.90 536,669 -0.26(-0.54%)
Jul 30, 2019 48.03 48.25 48.03 48.16 871,496 -0.05(-0.11%)
Jul 29, 2019 48.37 48.37 47.94 48.21 779,469 -0.16(-0.33%)
Jul 26, 2019 48.35 48.39 48.27 48.37 533,839 +0.21(+0.43%)
Jul 25, 2019 48.32 48.36 48.11 48.17 613,381 -0.23(-0.48%)
Jul 24, 2019 47.90 48.43 47.90 48.40 528,462 +0.23(+0.48%)
Jul 23, 2019 48.02 48.17 47.86 48.17 478,692 +0.28(+0.58%)
Jul 22, 2019 47.85 48.01 47.84 47.89 275,234 +0.05(+0.11%)
Jul 19, 2019 48.08 48.08 47.79 47.84 851,926 -0.08(-0.17%)
Jul 18, 2019 47.86 47.97 47.70 47.92 467,313 +0.14(+0.30%)
Jul 17, 2019 47.89 47.98 47.77 47.77 410,962 -0.11(-0.22%)
Jul 16, 2019 48.06 48.06 47.84 47.88 727,561 -0.19(-0.39%)
Jul 15, 2019 48.14 48.14 47.95 48.07 425,907 +0.04(+0.09%)
Jul 12, 2019 47.94 48.03 47.83 48.02 779,486 +0.16(+0.34%)
Jul 11, 2019 48.00 48.01 47.77 47.86 626,431 -0.04(-0.07%)
Jul 10, 2019 47.92 48.08 47.81 47.90 559,210 +0.07(+0.15%)
Jul 09, 2019 47.54 47.87 47.51 47.83 829,888 +0.24(+0.51%)
Jul 08, 2019 47.59 47.64 47.52 47.59 504,942 -0.13(-0.28%)
Jul 05, 2019 47.46 47.74 47.42 47.72 300,956 +0.07(+0.15%)
Jul 03, 2019 47.62 47.71 47.57 47.65 527,010 +0.09(+0.19%)
Jul 02, 2019 47.50 47.56 47.40 47.56 866,365 +0.06(+0.13%)
Jul 01, 2019 47.50 47.65 47.38 47.50 1,261,457 +0.38(+0.80%)
Jun 28, 2019 47.00 47.18 46.97 47.12 445,769 +0.16(+0.34%)
Jun 27, 2019 46.77 46.97 46.76 46.96 379,281 +0.28(+0.59%)
Jun 26, 2019 46.68 46.85 46.64 46.68 379,310 +0.17(+0.36%)
Jun 25, 2019 46.94 47.01 46.52 46.52 863,408 -0.37(-0.80%)
Jun 24, 2019 47.01 47.12 46.86 46.89 734,391 -0.03(-0.06%)
Jun 21, 2019 46.91 47.11 46.89 46.92 1,154,984 -0.20(-0.42%)
Jun 20, 2019 47.28 47.28 46.88 47.11 726,275 +0.16(+0.34%)
Jun 19, 2019 46.78 46.96 46.69 46.95 385,286 +0.25(+0.53%)
Jun 18, 2019 46.66 46.91 46.59 46.70 929,737 +0.36(+0.77%)
Jun 17, 2019 46.29 46.41 46.26 46.35 452,088 +0.12(+0.25%)
Jun 14, 2019 46.35 46.44 46.15 46.23 418,617 -0.20(-0.42%)
Jun 13, 2019 46.48 46.48 46.35 46.43 491,040 +0.09(+0.19%)
Jun 12, 2019 46.38 46.42 46.23 46.34 700,173 -0.04(-0.10%)
Jun 11, 2019 46.71 46.76 46.24 46.38 1,010,628 -0.08(-0.17%)
Jun 10, 2019 46.39 46.67 46.39 46.46 1,080,648 +0.29(+0.64%)
Jun 07, 2019 46.03 46.23 46.01 46.17 1,013,276 +0.32(+0.70%)
Jun 06, 2019 45.71 45.97 45.68 45.85 885,958 +0.20(+0.45%)
Jun 05, 2019 45.76 45.81 45.39 45.64 2,240,074 +0.16(+0.35%)
Jun 04, 2019 45.12 45.49 45.04 45.48 1,176,809 +0.54(+1.21%)
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.