Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

64.79 +0.32 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 75.62 76.63 75.46 75.90 397,151 -0.26(-0.34%)
Feb 25, 2022 75.15 76.23 75.05 76.16 974,166 +1.33(+1.78%)
Feb 24, 2022 72.05 75.03 70.60 74.83 2,947,056 +1.18(+1.60%)
Feb 23, 2022 75.16 75.26 73.62 73.65 552,664 -0.87(-1.17%)
Feb 22, 2022 74.56 75.50 74.22 74.52 939,075 -0.88(-1.17%)
Feb 18, 2022 75.40 0 -0.69(-0.91%)
Feb 17, 2022 77.02 77.50 75.95 76.09 399,113 -1.35(-1.74%)
Feb 16, 2022 77.31 77.63 76.89 77.44 571,704 -0.22(-0.28%)
Feb 15, 2022 76.99 77.82 76.97 77.66 1,020,857 +1.19(+1.56%)
Feb 14, 2022 76.67 77.25 76.28 76.47 851,930 -0.46(-0.60%)
Feb 11, 2022 78.01 78.57 76.74 76.93 695,595 -1.18(-1.51%)
Feb 10, 2022 77.74 79.21 77.70 78.11 4,089,486 -0.40(-0.51%)
Feb 09, 2022 77.55 78.59 77.55 78.51 1,245,741 +1.52(+1.97%)
Feb 08, 2022 76.37 77.19 76.24 76.99 719,851 +0.47(+0.61%)
Feb 07, 2022 76.61 77.19 76.39 76.52 1,497,068 -0.09(-0.12%)
Feb 04, 2022 75.62 76.89 75.56 76.61 584,627 +1.01(+1.34%)
Feb 03, 2022 75.93 75.39 75.60 1,159,019 -1.25(-1.63%)
Feb 02, 2022 77.95 77.95 76.44 76.85 1,429,072 -0.44(-0.57%)
Feb 01, 2022 76.78 77.33 76.34 77.29 1,795,664 +0.47(+0.61%)
Jan 31, 2022 74.98 76.69 76.82 1,604,945 +2.03(+2.71%)
Jan 28, 2022 74.25 74.98 73.37 74.79 1,294,458 +0.79(+1.07%)
Jan 27, 2022 75.07 75.68 73.86 74.00 2,038,151 -0.62(-0.83%)
Jan 26, 2022 76.01 76.21 74.37 74.62 3,192,143 -0.35(-0.47%)
Jan 25, 2022 75.51 75.61 74.40 74.97 2,583,874 -1.03(-1.36%)
Jan 24, 2022 74.81 76.06 73.38 76.00 7,429,602 +0.06(+0.08%)
Jan 21, 2022 76.70 77.41 75.78 75.94 911,848 -1.47(-1.90%)
Jan 20, 2022 77.69 78.79 77.25 77.41 1,087,419 +0.01(+0.01%)
Jan 19, 2022 78.08 78.52 77.40 77.40 1,844,259 -0.61(-0.78%)
Jan 18, 2022 78.50 78.90 77.89 78.01 1,089,383 -1.21(-1.53%)
Jan 14, 2022 79.22 0 -0.29(-0.36%)
Jan 13, 2022 80.72 80.79 79.24 79.51 518,725 -1.21(-1.50%)
Jan 12, 2022 80.99 81.43 80.39 80.72 945,077 +0.04(+0.05%)
Jan 11, 2022 79.64 80.76 79.50 80.68 1,054,073 +0.70(+0.88%)
Jan 10, 2022 79.25 79.98 78.43 79.98 862,201 +0.28(+0.35%)
Jan 07, 2022 80.04 80.76 79.66 79.70 868,741 -0.63(-0.78%)
Jan 06, 2022 80.00 80.70 79.28 80.33 1,855,613 +0.03(+0.04%)
Jan 05, 2022 81.81 81.88 80.12 80.30 1,256,028 -1.63(-1.99%)
Jan 04, 2022 83.44 83.44 81.39 81.93 666,330 -0.73(-0.88%)
Jan 03, 2022 83.06 83.27 82.26 82.66 1,089,155 -0.30(-0.36%)
Dec 31, 2021 83.36 83.42 82.85 82.96 322,216 -0.06(-0.07%)
Dec 30, 2021 82.47 83.61 82.47 83.02 462,651 +0.28(+0.34%)
Dec 29, 2021 83.18 83.18 82.26 82.74 449,954 -0.06(-0.07%)
Dec 28, 2021 83.72 83.72 82.71 82.80 525,241 -0.49(-0.59%)
Dec 27, 2021 83.12 83.40 82.96 83.29 428,376 +0.02(+0.02%)
Dec 23, 2021 83.37 83.44 82.65 83.27 777,474 +0.48(+0.58%)
Dec 22, 2021 82.11 82.79 82.11 82.79 564,647 +0.30(+0.36%)
Dec 21, 2021 81.35 82.49 81.20 82.49 781,295 +1.79(+2.22%)
Dec 20, 2021 80.75 81.31 80.27 80.70 1,223,651 -0.61(-0.75%)
Dec 17, 2021 80.55 81.62 80.10 81.31 716,407 -0.18(-0.22%)
Dec 16, 2021 83.26 83.34 81.26 81.49 1,139,372 -1.14(-1.38%)
Dec 15, 2021 82.08 82.65 81.00 82.63 533,803 +0.78(+0.95%)
Dec 14, 2021 82.39 82.39 81.25 81.85 780,039 -0.70(-0.85%)
Dec 13, 2021 83.22 83.30 82.13 82.55 1,137,238 -0.76(-0.91%)
Dec 10, 2021 83.10 83.93 82.84 83.31 796,121 +0.00(+0.00%)
Dec 09, 2021 84.70 84.87 83.22 83.31 1,185,189 -1.27(-1.50%)
Dec 08, 2021 83.70 84.64 83.22 84.58 1,025,203 +0.95(+1.14%)
Dec 07, 2021 83.04 83.85 82.84 83.63 2,368,249 +1.70(+2.07%)
Dec 06, 2021 81.10 82.36 80.74 81.93 4,384,151 +0.29(+0.36%)
Dec 03, 2021 82.66 83.01 80.95 81.64 1,210,148 -1.10(-1.33%)
Dec 02, 2021 82.42 83.01 81.87 82.74 1,296,309 +0.66(+0.80%)
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.