Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

73.04 -0.14 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 63.89 64.60 63.33 64.55 547,048 +0.85(+1.34%)
Nov 29, 2022 63.67 63.89 63.52 63.70 1,254,794 +0.02(+0.03%)
Nov 28, 2022 63.93 64.31 63.27 63.68 512,022 -0.45(-0.69%)
Nov 25, 2022 64.20 64.51 63.91 64.13 115,111 +0.00(+0.00%)
Nov 23, 2022 64.09 64.35 63.77 64.13 185,602 +0.21(+0.33%)
Nov 22, 2022 63.41 64.07 63.32 63.91 251,956 +0.26(+0.41%)
Nov 21, 2022 63.68 63.87 63.46 63.65 383,556 -0.26(-0.41%)
Nov 18, 2022 64.31 64.55 63.16 63.91 325,415 +0.17(+0.27%)
Nov 17, 2022 63.69 64.02 63.45 63.74 213,443 -0.44(-0.68%)
Nov 16, 2022 64.19 64.46 64.05 64.18 384,769 -0.48(-0.75%)
Nov 15, 2022 64.71 64.95 64.24 64.66 745,211 +0.85(+1.34%)
Nov 14, 2022 64.18 64.57 63.81 63.81 2,230,671 -0.34(-0.53%)
Nov 11, 2022 63.63 64.39 63.52 64.15 655,234 +0.52(+0.82%)
Nov 10, 2022 62.55 63.74 62.55 63.62 777,471 +1.94(+3.14%)
Nov 09, 2022 62.12 62.44 61.61 61.69 599,443 -0.86(-1.38%)
Nov 08, 2022 62.34 62.89 62.16 62.55 249,638 +0.23(+0.37%)
Nov 07, 2022 62.51 62.51 62.02 62.32 853,856 +0.12(+0.19%)
Nov 04, 2022 62.34 62.68 61.75 62.20 451,346 +0.26(+0.42%)
Nov 03, 2022 61.56 62.36 61.56 61.94 598,409 -0.26(-0.42%)
Nov 02, 2022 63.35 63.42 62.13 62.20 441,559 -1.15(-1.82%)
Nov 01, 2022 63.51 63.77 63.20 63.35 267,587 +0.36(+0.57%)
Oct 31, 2022 63.06 63.37 62.88 62.99 339,599 -0.22(-0.35%)
Oct 28, 2022 62.68 63.35 62.62 63.22 492,706 +0.49(+0.79%)
Oct 27, 2022 62.59 63.28 62.56 62.72 387,404 -0.11(-0.17%)
Oct 26, 2022 62.35 63.32 62.35 62.83 403,147 +0.11(+0.17%)
Oct 25, 2022 62.16 62.82 61.27 62.72 355,972 +0.72(+1.16%)
Oct 24, 2022 61.83 62.39 61.46 62.01 696,807 +0.00(+0.00%)
Oct 21, 2022 61.43 62.10 61.26 62.01 408,269 +0.40(+0.64%)
Oct 20, 2022 61.70 62.35 61.46 61.61 541,832 -0.36(-0.58%)
Oct 19, 2022 62.14 62.15 61.59 61.97 1,030,229 -0.33(-0.53%)
Oct 18, 2022 62.42 62.90 62.02 62.30 406,954 +0.59(+0.96%)
Oct 17, 2022 61.43 62.28 61.43 61.71 328,405 +0.83(+1.37%)
Oct 14, 2022 61.70 62.12 60.83 60.87 286,521 -0.65(-1.05%)
Oct 13, 2022 60.58 61.76 60.22 61.52 530,989 +0.15(+0.24%)
Oct 12, 2022 61.19 61.99 61.19 61.38 1,128,105 -0.29(-0.47%)
Oct 11, 2022 61.73 62.32 61.41 61.67 797,794 -0.61(-0.98%)
Oct 10, 2022 62.69 62.72 62.16 62.28 427,403 -0.48(-0.77%)
Oct 07, 2022 63.14 63.35 62.60 62.76 858,948 -0.79(-1.25%)
Oct 06, 2022 63.63 63.94 63.23 63.56 2,798,633 -0.01(-0.02%)
Oct 05, 2022 63.37 63.79 63.02 63.57 1,166,293 -0.05(-0.08%)
Oct 04, 2022 63.25 63.70 62.92 63.61 1,314,013 +1.54(+2.48%)
Oct 03, 2022 61.27 62.36 61.12 62.07 600,201 +0.90(+1.48%)
Sep 30, 2022 61.43 61.95 61.12 61.17 1,211,981 -0.30(-0.49%)
Sep 29, 2022 61.70 62.54 61.11 61.47 625,515 -0.72(-1.15%)
Sep 28, 2022 61.36 62.42 61.26 62.19 623,716 +0.79(+1.29%)
Sep 27, 2022 61.54 62.39 61.15 61.39 553,272 +0.01(+0.02%)
Sep 26, 2022 61.41 62.23 61.32 61.38 1,370,896 -0.26(-0.42%)
Sep 23, 2022 62.14 62.36 61.29 61.65 920,588 -1.01(-1.62%)
Sep 22, 2022 63.35 63.60 62.64 62.66 1,272,009 -0.85(-1.34%)
Sep 21, 2022 64.12 64.58 63.51 63.51 446,093 -0.62(-0.96%)
Sep 20, 2022 64.36 64.68 64.03 64.13 556,103 -0.63(-0.97%)
Sep 19, 2022 64.11 64.95 64.11 64.76 1,018,349 +0.00(+0.00%)
Sep 16, 2022 64.73 65.14 64.59 64.76 814,803 -0.67(-1.02%)
Sep 15, 2022 65.65 66.01 65.24 65.42 526,449 -0.37(-0.56%)
Sep 14, 2022 65.59 66.04 65.26 65.79 408,843 +0.14(+0.21%)
Sep 13, 2022 66.00 66.46 65.42 65.66 962,419 -1.27(-1.89%)
Sep 12, 2022 66.78 66.94 66.57 66.92 1,142,835 +0.52(+0.79%)
Sep 09, 2022 65.72 66.52 65.72 66.40 548,904 +0.71(+1.07%)
Sep 08, 2022 64.96 65.69 64.68 65.69 473,107 +0.49(+0.76%)
Sep 07, 2022 64.46 65.30 64.45 65.20 689,383 +0.81(+1.26%)
Sep 06, 2022 65.09 65.09 64.31 64.39 4,193,160 -0.40(-0.61%)
Sep 02, 2022 65.62 65.62 64.70 64.79 2,826,849 -0.34(-0.52%)
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.