Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

73.11 -0.07 (-0.09%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 77.64 77.64 77.64 644,479 -0.04(-0.05%)
Dec 30, 2020 76.43 77.68 76.43 77.68 644,479 +1.17(+1.53%)
Dec 29, 2020 77.05 77.08 76.13 76.51 440,863 -0.17(-0.22%)
Dec 28, 2020 77.88 78.12 76.64 76.68 1,064,528 -0.69(-0.90%)
Dec 24, 2020 77.59 77.88 77.04 77.37 346,227 +0.12(+0.16%)
Dec 23, 2020 77.68 77.68 76.78 77.25 649,077 -0.13(-0.17%)
Dec 22, 2020 77.17 77.59 76.66 77.38 704,646 +0.32(+0.41%)
Dec 21, 2020 76.94 77.25 76.21 77.06 784,040 -0.08(-0.11%)
Dec 18, 2020 77.70 77.70 76.68 77.15 1,124,627 +0.14(+0.18%)
Dec 17, 2020 76.32 77.03 76.17 77.00 937,890 +1.28(+1.69%)
Dec 16, 2020 76.07 76.11 75.02 75.72 577,306 +0.06(+0.09%)
Dec 15, 2020 75.60 75.84 75.20 75.66 552,227 +0.45(+0.60%)
Dec 14, 2020 75.18 75.47 74.97 75.20 888,963 +0.60(+0.81%)
Dec 11, 2020 74.99 74.99 73.97 74.60 544,743 -0.40(-0.53%)
Dec 10, 2020 73.44 75.00 73.11 75.00 693,432 +1.22(+1.65%)
Dec 09, 2020 75.43 75.55 73.38 73.78 965,556 -1.46(-1.94%)
Dec 08, 2020 74.41 75.28 74.37 75.24 996,793 +0.66(+0.88%)
Dec 07, 2020 74.05 74.60 74.02 74.58 830,441 +0.68(+0.92%)
Dec 04, 2020 73.49 73.95 73.28 73.91 601,245 +0.89(+1.22%)
Dec 03, 2020 72.90 73.53 72.84 73.01 837,500 +0.32(+0.45%)
Dec 02, 2020 72.55 72.70 71.47 72.69 1,073,285 -0.03(-0.04%)
Dec 01, 2020 73.02 73.50 72.18 72.72 1,000,869 +0.24(+0.33%)
Nov 30, 2020 72.88 73.16 71.54 72.48 909,582 -0.27(-0.37%)
Nov 27, 2020 72.32 72.98 72.19 72.75 358,558 +0.63(+0.87%)
Nov 25, 2020 71.45 72.39 71.34 72.12 759,344 +0.71(+1.00%)
Nov 24, 2020 71.81 71.81 70.94 71.41 1,440,094 +0.31(+0.43%)
Nov 23, 2020 70.39 71.31 70.39 71.10 659,378 +0.94(+1.33%)
Nov 20, 2020 69.90 70.48 69.82 70.17 765,608 +0.39(+0.56%)
Nov 19, 2020 68.86 69.93 68.86 69.78 1,507,006 +1.10(+1.60%)
Nov 18, 2020 68.79 69.26 68.52 68.68 1,188,194 +0.16(+0.23%)
Nov 17, 2020 68.81 69.02 68.29 68.52 823,931 +0.21(+0.31%)
Nov 16, 2020 68.25 68.58 68.08 68.31 1,257,345 +0.22(+0.33%)
Nov 13, 2020 68.08 68.28 67.69 68.08 1,309,601 +0.58(+0.86%)
Nov 12, 2020 68.01 68.23 67.42 67.50 930,628 -0.13(-0.19%)
Nov 11, 2020 66.97 67.67 66.79 67.63 1,066,365 +1.13(+1.70%)
Nov 10, 2020 67.60 67.60 65.74 66.50 1,060,635 -1.83(-2.68%)
Nov 09, 2020 68.87 69.34 67.59 68.33 1,909,714 +0.22(+0.33%)
Nov 06, 2020 67.68 68.33 67.55 68.11 801,788 +0.19(+0.27%)
Nov 05, 2020 67.22 68.31 67.18 67.93 2,164,694 +1.58(+2.39%)
Nov 04, 2020 65.71 66.59 65.62 66.34 1,330,015 +1.66(+2.56%)
Nov 03, 2020 64.14 65.11 64.09 64.69 898,152 +0.80(+1.25%)
Nov 02, 2020 63.70 64.32 63.36 63.89 1,432,098 +0.13(+0.20%)
Oct 30, 2020 64.34 64.41 63.06 63.76 2,135,107 -0.97(-1.50%)
Oct 29, 2020 64.66 65.14 64.45 64.73 1,386,447 +0.23(+0.36%)
Oct 28, 2020 65.33 65.34 64.35 64.50 1,606,583 -1.28(-1.94%)
Oct 27, 2020 65.53 66.03 65.35 65.78 956,728 +0.26(+0.40%)
Oct 26, 2020 66.01 66.30 64.90 65.52 954,887 -0.78(-1.17%)
Oct 23, 2020 66.38 66.41 65.69 66.30 1,091,762 +0.28(+0.42%)
Oct 22, 2020 65.94 66.41 65.51 66.02 995,755 +0.19(+0.28%)
Oct 21, 2020 66.21 66.48 65.72 65.83 866,481 -0.31(-0.48%)
Oct 20, 2020 66.30 66.51 65.99 66.15 652,903 -0.03(-0.04%)
Oct 19, 2020 66.87 66.98 66.00 66.18 844,033 -0.27(-0.40%)
Oct 16, 2020 67.03 67.03 66.39 66.45 436,726 -0.05(-0.07%)
Oct 15, 2020 66.07 66.62 65.85 66.49 751,467 -0.29(-0.43%)
Oct 14, 2020 67.05 67.25 66.39 66.78 1,035,304 -0.02(-0.03%)
Oct 13, 2020 66.69 66.99 66.50 66.80 928,123 +0.17(+0.25%)
Oct 12, 2020 67.07 67.07 66.62 66.63 1,103,621 +0.37(+0.56%)
Oct 09, 2020 66.35 66.53 65.87 66.26 1,040,102 +0.47(+0.72%)
Oct 08, 2020 66.22 66.22 65.73 65.79 1,327,465 +0.20(+0.31%)
Oct 07, 2020 65.30 65.68 64.75 65.58 1,077,603 +1.03(+1.59%)
Oct 06, 2020 64.91 65.51 64.30 64.56 1,005,940 -0.21(-0.33%)
Oct 05, 2020 64.42 65.00 64.42 64.77 1,648,518 +0.63(+0.98%)
Oct 02, 2020 63.99 64.63 63.67 64.14 1,334,496 -0.78(-1.20%)
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.