Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

74.76 -0.06 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 61.80 62.32 61.31 61.69 503,457 -0.52(-0.83%)
Jun 29, 2022 62.34 62.34 61.83 62.21 329,252 -0.13(-0.21%)
Jun 28, 2022 63.13 63.43 62.22 62.34 422,110 -0.85(-1.35%)
Jun 27, 2022 63.40 63.40 62.87 63.19 452,732 +0.07(+0.11%)
Jun 24, 2022 62.41 63.15 62.27 63.13 469,610 +0.99(+1.60%)
Jun 23, 2022 61.66 62.17 61.47 62.13 492,986 +0.62(+1.01%)
Jun 22, 2022 60.71 61.84 60.71 61.51 770,187 +0.15(+0.25%)
Jun 21, 2022 61.16 61.71 61.11 61.36 474,856 +0.91(+1.50%)
Jun 17, 2022 60.46 61.03 60.12 60.45 392,534 +0.19(+0.32%)
Jun 16, 2022 61.44 61.63 60.03 60.26 487,587 -2.05(-3.30%)
Jun 15, 2022 61.63 62.51 61.39 62.32 715,397 +1.18(+1.92%)
Jun 14, 2022 61.42 61.84 60.77 61.14 398,609 -0.11(-0.17%)
Jun 13, 2022 62.35 62.92 61.20 61.25 1,234,181 -2.68(-4.19%)
Jun 10, 2022 64.22 64.75 63.88 63.92 653,699 -1.26(-1.94%)
Jun 09, 2022 66.27 66.27 65.11 65.18 881,688 -0.97(-1.46%)
Jun 08, 2022 66.15 66.77 66.01 66.15 425,881 -0.28(-0.42%)
Jun 07, 2022 65.54 66.52 65.46 66.42 483,807 +0.56(+0.86%)
Jun 06, 2022 66.29 66.39 65.80 65.86 737,070 +0.15(+0.23%)
Jun 03, 2022 65.85 66.11 65.56 65.71 478,064 -0.61(-0.92%)
Jun 02, 2022 65.34 66.35 65.20 66.32 276,442 +1.06(+1.63%)
Jun 01, 2022 66.00 66.08 64.94 65.26 447,596 -0.30(-0.45%)
May 31, 2022 66.02 66.13 65.44 65.56 522,331 -0.42(-0.64%)
May 27, 2022 65.13 66.09 65.13 65.97 496,095 +1.13(+1.74%)
May 26, 2022 63.88 64.90 63.70 64.85 789,999 +1.16(+1.83%)
May 25, 2022 62.58 63.87 62.08 63.69 386,829 +0.75(+1.20%)
May 24, 2022 63.33 63.68 62.76 62.93 589,212 -1.20(-1.87%)
May 23, 2022 64.09 64.22 63.56 64.13 428,206 +0.32(+0.51%)
May 20, 2022 64.23 64.40 63.02 63.81 425,012 +0.25(+0.39%)
May 19, 2022 63.33 64.01 63.07 63.56 784,444 -0.09(-0.13%)
May 18, 2022 63.90 64.71 63.46 63.65 964,366 -1.00(-1.55%)
May 17, 2022 64.00 64.76 63.72 64.65 410,499 +1.41(+2.23%)
May 16, 2022 63.30 63.84 63.13 63.24 448,013 -0.35(-0.55%)
May 13, 2022 62.47 63.72 62.47 63.59 685,215 +1.60(+2.59%)
May 12, 2022 61.67 62.26 60.91 61.99 849,938 +0.03(+0.05%)
May 11, 2022 63.01 63.43 61.86 61.96 498,002 -1.08(-1.71%)
May 10, 2022 63.90 64.46 62.45 63.04 600,610 -0.23(-0.36%)
May 09, 2022 65.13 65.32 63.13 63.27 568,604 -2.39(-3.65%)
May 06, 2022 66.64 66.64 65.34 65.66 1,186,601 -1.19(-1.78%)
May 05, 2022 68.03 68.25 66.34 66.85 2,123,833 -1.96(-2.86%)
May 04, 2022 68.06 68.82 66.92 68.82 808,457 +0.96(+1.42%)
May 03, 2022 67.66 68.13 67.63 67.85 467,738 +0.20(+0.30%)
May 02, 2022 67.80 68.00 66.96 67.65 1,256,437 +0.05(+0.07%)
Apr 29, 2022 68.24 69.20 67.54 67.61 457,181 -1.11(-1.61%)
Apr 28, 2022 68.65 68.94 67.68 68.71 437,080 +0.79(+1.16%)
Apr 27, 2022 68.17 68.66 67.82 67.92 676,475 -0.25(-0.36%)
Apr 26, 2022 69.51 69.83 68.12 68.17 742,267 -1.34(-1.93%)
Apr 25, 2022 68.47 69.61 68.47 69.51 3,028,013 +0.35(+0.51%)
Apr 22, 2022 70.13 70.26 69.04 69.16 575,708 -1.04(-1.48%)
Apr 21, 2022 71.59 71.86 70.08 70.20 644,737 -1.07(-1.50%)
Apr 20, 2022 71.74 72.04 71.21 71.27 832,463 -0.57(-0.80%)
Apr 19, 2022 71.38 72.11 71.21 71.84 744,711 +0.57(+0.80%)
Apr 18, 2022 71.48 71.73 71.07 71.27 590,047 -0.55(-0.77%)
Apr 14, 2022 72.40 72.43 71.78 71.82 375,111 -0.48(-0.66%)
Apr 13, 2022 71.57 72.41 71.30 72.30 529,700 +0.96(+1.35%)
Apr 12, 2022 72.44 72.62 71.21 71.33 527,760 -0.02(-0.03%)
Apr 11, 2022 71.25 71.87 70.94 71.35 991,362 -0.50(-0.69%)
Apr 08, 2022 71.77 72.25 71.54 71.85 383,792 -0.40(-0.55%)
Apr 07, 2022 72.19 72.56 71.50 72.25 526,681 -0.10(-0.14%)
Apr 06, 2022 72.66 72.66 71.80 72.35 676,905 -0.76(-1.04%)
Apr 05, 2022 74.33 74.33 73.11 73.11 1,197,204 -1.23(-1.65%)
Apr 04, 2022 73.89 74.34 73.78 74.34 351,005 +0.74(+1.01%)
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.