Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

73.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 45.03 45.25 44.97 44.97 1,288,934 -0.41(-0.90%)
May 30, 2019 45.34 45.48 45.23 45.38 1,069,205 +0.12(+0.28%)
May 29, 2019 45.27 45.39 45.12 45.26 1,055,555 -0.22(-0.49%)
May 28, 2019 45.53 45.74 45.40 45.48 1,223,235 -0.04(-0.10%)
May 24, 2019 45.72 45.99 45.46 45.53 748,975 -0.04(-0.10%)
May 23, 2019 45.66 45.68 45.38 45.57 2,134,045 -0.30(-0.66%)
May 22, 2019 45.93 46.10 45.87 45.87 728,081 -0.19(-0.41%)
May 21, 2019 45.92 46.14 45.92 46.06 454,846 +0.37(+0.82%)
May 20, 2019 45.86 45.88 45.60 45.69 494,275 -0.57(-1.23%)
May 17, 2019 46.30 46.57 46.18 46.26 552,320 -0.32(-0.69%)
May 16, 2019 46.39 46.79 46.39 46.58 640,842 +0.18(+0.38%)
May 15, 2019 46.12 46.58 46.07 46.40 542,435 +0.16(+0.35%)
May 14, 2019 46.01 46.32 45.94 46.24 951,451 +0.51(+1.11%)
May 13, 2019 46.09 46.20 45.73 45.73 1,420,414 -0.97(-2.08%)
May 10, 2019 46.59 46.99 46.21 46.70 1,068,343 -0.04(-0.08%)
May 09, 2019 46.45 46.81 46.13 46.74 1,406,583 -0.08(-0.17%)
May 08, 2019 46.84 47.07 46.67 46.82 799,859 -0.12(-0.25%)
May 07, 2019 47.26 47.32 46.71 46.93 909,987 -0.61(-1.29%)
May 06, 2019 47.17 47.61 47.10 47.55 809,650 -0.38(-0.80%)
May 03, 2019 47.59 47.93 47.54 47.93 1,287,473 +0.50(+1.05%)
May 02, 2019 47.39 47.61 47.14 47.43 914,696 +0.02(+0.04%)
May 01, 2019 47.64 47.75 47.40 47.41 1,414,385 -0.13(-0.28%)
Apr 30, 2019 47.43 47.57 47.28 47.55 465,331 +0.05(+0.11%)
Apr 29, 2019 47.42 47.54 47.38 47.49 376,779 +0.05(+0.11%)
Apr 26, 2019 47.31 47.44 47.09 47.44 415,079 +0.14(+0.30%)
Apr 25, 2019 47.31 47.35 47.04 47.30 512,269 +0.07(+0.15%)
Apr 24, 2019 47.27 47.37 47.17 47.23 468,629 -0.06(-0.13%)
Apr 23, 2019 46.96 47.33 46.93 47.29 479,824 +0.28(+0.59%)
Apr 22, 2019 46.74 47.06 46.70 47.01 792,293 +0.04(+0.09%)
Apr 18, 2019 47.07 47.07 46.75 46.97 660,031 -0.04(-0.08%)
Apr 17, 2019 47.34 47.36 46.86 47.01 830,035 -0.15(-0.32%)
Apr 16, 2019 47.27 47.35 47.09 47.16 925,211 +0.04(+0.08%)
Apr 15, 2019 47.33 47.36 47.01 47.12 643,933 -0.21(-0.45%)
Apr 12, 2019 47.34 47.42 47.24 47.33 524,447 +0.13(+0.28%)
Apr 11, 2019 47.27 47.27 47.07 47.20 440,164 -0.04(-0.08%)
Apr 10, 2019 47.05 47.24 46.98 47.24 481,153 +0.25(+0.53%)
Apr 09, 2019 47.02 47.09 46.92 46.99 800,304 -0.17(-0.36%)
Apr 08, 2019 47.01 47.16 46.86 47.16 804,855 +0.07(+0.15%)
Apr 05, 2019 46.85 47.09 46.85 47.09 577,330 +0.29(+0.63%)
Apr 04, 2019 46.85 46.89 46.54 46.79 597,321 -0.03(-0.06%)
Apr 03, 2019 46.85 47.01 46.78 46.82 1,383,306 +0.16(+0.34%)
Apr 02, 2019 46.69 46.70 46.52 46.66 1,335,356 +0.03(+0.06%)
Apr 01, 2019 46.47 46.64 46.37 46.63 1,399,734 +0.31(+0.66%)
Mar 29, 2019 46.17 46.34 46.05 46.33 1,120,414 +0.40(+0.87%)
Mar 28, 2019 45.86 46.03 45.71 45.93 616,521 +0.13(+0.29%)
Mar 27, 2019 46.15 46.22 45.63 45.79 926,815 -0.31(-0.67%)
Mar 26, 2019 46.25 46.30 45.99 46.11 1,079,753 +0.05(+0.12%)
Mar 25, 2019 46.14 46.17 45.80 46.05 1,749,175 -0.05(-0.12%)
Mar 22, 2019 46.80 46.80 46.11 46.11 985,974 -0.74(-1.57%)
Mar 21, 2019 46.34 46.90 46.29 46.84 515,241 +0.44(+0.96%)
Mar 20, 2019 46.49 46.57 46.12 46.40 788,082 -0.07(-0.15%)
Mar 19, 2019 46.50 46.58 46.37 46.47 574,513 +0.11(+0.23%)
Mar 18, 2019 46.35 46.50 46.19 46.36 481,376 +0.01(+0.02%)
Mar 15, 2019 46.28 46.44 46.27 46.35 908,264 +0.13(+0.29%)
Mar 14, 2019 46.26 46.30 46.15 46.22 725,327 -0.02(-0.04%)
Mar 13, 2019 46.25 46.42 46.21 46.24 598,458 +0.07(+0.15%)
Mar 12, 2019 46.11 46.37 46.02 46.17 2,087,787 +0.12(+0.27%)
Mar 11, 2019 45.63 46.09 45.60 46.04 658,590 +0.53(+1.17%)
Mar 08, 2019 45.15 45.51 45.06 45.51 1,390,649 -0.01(-0.02%)
Mar 07, 2019 45.81 45.81 45.43 45.52 1,716,497 -0.34(-0.73%)
Mar 06, 2019 46.22 46.22 45.81 45.86 628,394 -0.35(-0.77%)
Mar 05, 2019 46.29 46.34 46.08 46.21 1,818,698 -0.10(-0.21%)
Mar 04, 2019 46.53 46.70 45.95 46.31 1,309,049 -0.20(-0.44%)
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.