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 (%)
Jan 31, 2022 71.70 73.34 73.46 1,678,305 +1.94(+2.71%)
Jan 28, 2022 71.00 71.70 70.16 71.52 1,353,626 +0.76(+1.07%)
Jan 27, 2022 71.79 72.37 70.63 70.77 2,131,313 -0.59(-0.83%)
Jan 26, 2022 72.69 72.88 71.12 71.36 3,338,053 -0.33(-0.47%)
Jan 25, 2022 72.21 72.31 71.15 71.69 2,701,980 -0.98(-1.36%)
Jan 24, 2022 71.54 72.73 70.17 72.68 7,769,202 +0.06(+0.08%)
Jan 21, 2022 73.35 74.03 72.47 72.62 953,527 -1.41(-1.90%)
Jan 20, 2022 74.29 75.35 73.87 74.03 1,137,124 +0.01(+0.01%)
Jan 19, 2022 74.67 75.09 74.02 74.02 1,928,558 -0.58(-0.78%)
Jan 18, 2022 75.07 75.45 74.49 74.60 1,139,177 -1.16(-1.53%)
Jan 14, 2022 75.76 0 -0.28(-0.36%)
Jan 13, 2022 77.19 77.26 75.78 76.03 542,435 -1.16(-1.50%)
Jan 12, 2022 77.45 77.87 76.88 77.19 988,275 +0.04(+0.05%)
Jan 11, 2022 76.16 77.23 76.03 77.15 1,102,253 +0.67(+0.88%)
Jan 10, 2022 75.79 76.48 75.00 76.48 901,611 +0.27(+0.35%)
Jan 07, 2022 76.54 77.23 76.18 76.22 908,450 -0.60(-0.78%)
Jan 06, 2022 76.50 77.17 75.81 76.82 1,940,431 +0.03(+0.04%)
Jan 05, 2022 78.23 78.30 76.62 76.79 1,313,440 -1.56(-1.99%)
Jan 04, 2022 79.79 79.79 77.83 78.35 696,787 -0.70(-0.88%)
Jan 03, 2022 79.43 79.63 78.66 79.05 1,138,939 -0.29(-0.36%)
Dec 31, 2021 79.72 79.77 79.23 79.33 336,944 -0.06(-0.07%)
Dec 30, 2021 78.87 79.96 78.87 79.39 483,798 +0.27(+0.34%)
Dec 29, 2021 79.54 79.54 78.66 79.12 470,521 -0.06(-0.07%)
Dec 28, 2021 80.06 80.06 79.09 79.18 549,249 -0.47(-0.59%)
Dec 27, 2021 79.49 79.76 79.33 79.65 447,956 +0.02(+0.02%)
Dec 23, 2021 79.73 79.79 79.04 79.63 813,011 +0.46(+0.58%)
Dec 22, 2021 78.52 79.17 78.52 79.17 590,456 +0.29(+0.36%)
Dec 21, 2021 77.79 78.88 77.65 78.88 817,007 +1.71(+2.22%)
Dec 20, 2021 77.22 77.76 76.76 77.17 1,279,583 -0.58(-0.75%)
Dec 17, 2021 77.03 78.05 76.60 77.76 749,153 +0.46(+0.59%)
Dec 16, 2021 78.98 79.05 77.08 77.30 1,201,151 -1.08(-1.38%)
Dec 15, 2021 77.86 78.40 76.83 78.38 562,747 +0.74(+0.95%)
Dec 14, 2021 78.15 78.15 77.07 77.64 822,334 -0.66(-0.85%)
Dec 13, 2021 78.94 79.02 77.91 78.30 1,198,902 -0.72(-0.91%)
Dec 10, 2021 78.83 79.61 78.58 79.03 839,288 +0.00(+0.00%)
Dec 09, 2021 80.34 80.50 78.94 79.03 1,249,453 -1.20(-1.50%)
Dec 08, 2021 79.39 80.29 78.94 80.23 1,080,792 +0.90(+1.14%)
Dec 07, 2021 78.77 79.54 78.58 79.33 2,496,661 +1.61(+2.07%)
Dec 06, 2021 76.93 78.12 76.59 77.72 4,621,871 +0.27(+0.36%)
Dec 03, 2021 78.41 78.74 76.79 77.44 1,275,765 -1.04(-1.33%)
Dec 02, 2021 78.18 78.74 77.66 78.48 1,366,598 +0.63(+0.80%)
Dec 01, 2021 79.68 80.16 77.85 77.86 1,596,202 -1.64(-2.07%)
Nov 30, 2021 80.33 80.78 79.24 79.50 1,145,040 -1.24(-1.54%)
Nov 29, 2021 81.12 81.38 80.27 80.74 1,546,280 -0.09(-0.11%)
Nov 26, 2021 80.35 80.92 80.34 80.83 552,933 -0.70(-0.86%)
Nov 24, 2021 80.72 81.71 80.24 81.53 602,420 +0.63(+0.78%)
Nov 23, 2021 81.20 81.68 80.40 80.89 1,905,440 -0.63(-0.77%)
Nov 22, 2021 83.11 83.11 81.28 81.52 771,459 -1.12(-1.35%)
Nov 19, 2021 82.75 83.23 82.54 82.64 1,534,420 -0.35(-0.42%)
Nov 18, 2021 83.77 83.01 82.91 82.99 585,805 -0.60(-0.71%)
Nov 17, 2021 84.46 84.46 83.33 83.58 542,381 -0.77(-0.91%)
Nov 16, 2021 84.02 84.38 83.87 84.35 989,726 +0.31(+0.37%)
Nov 15, 2021 84.65 84.65 83.91 84.04 568,710 -0.19(-0.22%)
Nov 12, 2021 83.66 84.28 83.66 84.23 700,443 +0.43(+0.51%)
Nov 11, 2021 83.95 84.06 83.59 83.80 314,307 +0.36(+0.43%)
Nov 10, 2021 84.57 83.44 897,004 -1.16(-1.38%)
Nov 09, 2021 84.81 85.02 84.20 84.60 1,119,951 -0.16(-0.19%)
Nov 08, 2021 84.76 84.93 84.69 84.77 954,943 +0.35(+0.42%)
Nov 05, 2021 84.42 84.72 84.04 84.42 1,022,475 +0.35(+0.42%)
Nov 04, 2021 83.85 84.44 83.81 84.07 1,615,284 +0.25(+0.29%)
Nov 03, 2021 84.00 84.02 83.53 83.82 1,330,334 -0.01(-0.01%)
Nov 02, 2021 84.19 84.19 83.53 83.83 1,297,483 -0.28(-0.34%)
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.