Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

64.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 55.82 56.93 55.80 56.82 1,463,000 +0.58(+1.03%)
May 28, 2020 56.28 56.86 56.06 56.24 656,808 -0.04(-0.07%)
May 27, 2020 56.55 56.74 55.11 56.28 1,905,475 -0.02(-0.04%)
May 26, 2020 56.63 56.88 56.22 56.30 1,730,824 +0.52(+0.93%)
May 22, 2020 55.35 55.84 55.13 55.78 1,375,100 +0.53(+0.96%)
May 21, 2020 55.26 55.61 54.75 55.25 857,448 -0.08(-0.14%)
May 20, 2020 55.21 55.45 55.00 55.33 1,744,712 +0.69(+1.26%)
May 19, 2020 54.56 55.24 54.50 54.64 538,015 +0.01(+0.02%)
May 18, 2020 54.85 55.02 54.42 54.63 459,773 +0.85(+1.58%)
May 15, 2020 53.24 53.94 53.07 53.78 694,900 +0.00(+0.00%)
May 14, 2020 52.67 53.84 52.52 53.78 508,981 +0.29(+0.54%)
May 13, 2020 54.29 54.40 53.06 53.49 933,262 -0.76(-1.40%)
May 12, 2020 54.89 55.12 54.23 54.25 742,653 -0.62(-1.13%)
May 11, 2020 54.67 55.10 54.27 54.87 1,015,039 +0.15(+0.27%)
May 08, 2020 54.01 54.79 53.81 54.72 569,200 +1.04(+1.94%)
May 07, 2020 53.31 54.00 52.99 53.68 2,671,831 +0.19(+0.36%)
May 06, 2020 53.51 53.75 53.31 53.49 855,784 +0.07(+0.13%)
May 05, 2020 52.96 53.57 52.58 53.42 1,969,755 +0.94(+1.79%)
May 04, 2020 51.09 52.49 51.09 52.48 592,604 +0.67(+1.29%)
May 01, 2020 52.33 52.64 51.53 51.81 1,450,200 -1.42(-2.67%)
Apr 30, 2020 53.32 53.76 52.90 53.23 1,033,848 -0.31(-0.58%)
Apr 29, 2020 53.39 53.64 52.99 53.54 848,213 +0.98(+1.86%)
Apr 28, 2020 52.85 53.44 52.33 52.56 890,679 -0.33(-0.62%)
Apr 27, 2020 52.29 53.00 52.29 52.89 570,476 +0.76(+1.46%)
Apr 24, 2020 51.89 52.17 51.36 52.13 1,568,300 +0.38(+0.73%)
Apr 23, 2020 51.76 52.15 51.18 51.75 1,174,777 -0.02(-0.04%)
Apr 22, 2020 51.33 51.91 51.05 51.77 519,896 +0.91(+1.79%)
Apr 21, 2020 51.50 51.72 50.50 50.86 1,440,903 -1.16(-2.23%)
Apr 20, 2020 51.19 52.33 51.10 52.02 2,981,254 +0.22(+0.42%)
Apr 17, 2020 51.62 51.92 51.34 51.80 1,063,900 +0.65(+1.27%)
Apr 16, 2020 51.03 51.34 50.72 51.15 588,089 +0.26(+0.51%)
Apr 15, 2020 50.50 51.14 50.50 50.89 874,561 -0.43(-0.84%)
Apr 14, 2020 51.22 51.52 50.94 51.32 1,024,489 +0.99(+1.97%)
Apr 13, 2020 50.13 50.62 49.64 50.33 793,426 +0.27(+0.54%)
Apr 09, 2020 49.64 50.36 49.38 50.06 1,083,300 +1.08(+2.20%)
Apr 08, 2020 48.40 49.23 48.07 48.98 898,024 +0.81(+1.68%)
Apr 07, 2020 48.92 48.92 47.72 48.17 2,073,033 +1.33(+2.84%)
Apr 06, 2020 46.20 48.23 46.07 46.84 1,906,737 +1.59(+3.51%)
Apr 03, 2020 45.37 45.88 44.85 45.25 1,183,100 -0.12(-0.26%)
Apr 02, 2020 45.34 46.03 45.02 45.37 1,044,127 -0.07(-0.15%)
Apr 01, 2020 46.62 46.88 45.22 45.44 1,704,420 -2.42(-5.06%)
Mar 31, 2020 48.01 48.53 47.60 47.86 917,484 -0.22(-0.46%)
Mar 30, 2020 47.11 48.08 47.11 48.08 965,478 +0.92(+1.95%)
Mar 27, 2020 47.12 47.70 46.58 47.16 1,397,800 -0.64(-1.34%)
Mar 26, 2020 45.46 48.00 45.21 47.80 1,406,075 +2.34(+5.15%)
Mar 25, 2020 43.65 45.98 43.34 45.46 2,288,296 +1.97(+4.53%)
Mar 24, 2020 42.55 43.71 42.01 43.49 1,123,086 +2.53(+6.18%)
Mar 23, 2020 42.40 42.48 40.60 40.96 2,527,483 -1.04(-2.48%)
Mar 20, 2020 42.10 43.82 41.37 42.00 1,839,900 +0.87(+2.12%)
Mar 19, 2020 41.02 42.22 40.02 41.13 2,562,700 -0.18(-0.44%)
Mar 18, 2020 42.35 43.41 39.81 41.31 4,071,662 -2.79(-6.33%)
Mar 17, 2020 44.12 45.74 43.24 44.10 2,310,769 +0.39(+0.89%)
Mar 16, 2020 44.57 45.92 43.29 43.71 2,008,049 -4.10(-8.58%)
Mar 13, 2020 46.34 48.38 45.62 47.81 3,283,600 +2.44(+5.38%)
Mar 12, 2020 47.22 48.20 44.51 45.37 4,034,786 -4.56(-9.13%)
Mar 11, 2020 52.06 52.27 49.75 49.93 3,056,498 -2.82(-5.35%)
Mar 10, 2020 52.75 53.02 51.37 52.75 4,389,352 +1.16(+2.25%)
Mar 09, 2020 53.15 53.15 51.43 51.59 3,094,283 -3.29(-5.99%)
Mar 06, 2020 54.85 55.29 54.14 54.88 2,672,500 -0.96(-1.72%)
Mar 05, 2020 55.94 56.42 55.50 55.84 2,127,246 -0.87(-1.53%)
Mar 04, 2020 56.24 56.78 55.91 56.71 2,877,154 +1.16(+2.09%)
Mar 03, 2020 56.36 57.15 55.17 55.55 3,900,437 -0.69(-1.23%)
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.