Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

74.76 -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 71.85 72.81 71.70 72.12 417,979 -0.25(-0.34%)
Feb 25, 2022 71.41 72.43 71.31 72.36 1,025,256 +1.26(+1.78%)
Feb 24, 2022 68.46 71.29 67.08 71.10 3,101,615 +1.12(+1.60%)
Feb 23, 2022 71.41 71.51 69.95 69.98 581,648 -0.83(-1.17%)
Feb 22, 2022 70.84 71.74 70.53 70.81 988,325 -0.84(-1.17%)
Feb 18, 2022 71.64 0 -0.66(-0.91%)
Feb 17, 2022 73.18 73.64 72.17 72.30 420,044 -1.28(-1.74%)
Feb 16, 2022 73.46 73.77 73.06 73.58 601,687 -0.21(-0.28%)
Feb 15, 2022 73.15 73.94 73.13 73.79 1,074,396 +1.13(+1.56%)
Feb 14, 2022 72.85 73.40 72.48 72.66 896,609 -0.44(-0.60%)
Feb 11, 2022 74.12 74.65 72.91 73.10 732,075 -1.12(-1.51%)
Feb 10, 2022 73.87 75.26 73.83 74.22 4,303,961 -0.38(-0.51%)
Feb 09, 2022 73.69 74.68 73.69 74.60 1,311,074 +1.44(+1.97%)
Feb 08, 2022 72.56 73.34 72.44 73.15 757,603 +0.45(+0.61%)
Feb 07, 2022 72.79 73.34 72.58 72.71 1,575,582 -0.09(-0.12%)
Feb 04, 2022 71.85 73.06 71.79 72.79 615,288 +0.96(+1.34%)
Feb 03, 2022 72.15 71.63 71.83 1,219,804 -1.19(-1.63%)
Feb 02, 2022 74.07 74.07 72.63 73.02 1,504,020 -0.42(-0.57%)
Feb 01, 2022 72.95 73.48 72.54 73.44 1,889,838 +0.49(+0.67%)
Jan 31, 2022 71.20 72.83 72.95 1,690,085 +1.93(+2.71%)
Jan 28, 2022 70.51 71.20 69.67 71.02 1,363,127 +0.75(+1.07%)
Jan 27, 2022 71.29 71.87 70.14 70.27 2,146,272 -0.59(-0.83%)
Jan 26, 2022 72.18 72.37 70.62 70.86 3,361,481 -0.33(-0.47%)
Jan 25, 2022 71.71 71.80 70.65 71.19 2,720,945 -0.98(-1.36%)
Jan 24, 2022 71.04 72.22 69.68 72.17 7,823,732 +0.06(+0.08%)
Jan 21, 2022 72.84 73.51 71.96 72.11 960,220 -1.40(-1.90%)
Jan 20, 2022 73.78 74.82 73.36 73.51 1,145,105 +0.01(+0.01%)
Jan 19, 2022 74.15 74.56 73.50 73.50 1,942,094 -0.58(-0.78%)
Jan 18, 2022 74.55 74.93 73.97 74.08 1,147,173 -1.15(-1.53%)
Jan 14, 2022 75.23 0 -0.28(-0.36%)
Jan 13, 2022 76.65 76.72 75.25 75.50 546,242 -1.15(-1.50%)
Jan 12, 2022 76.91 77.33 76.34 76.65 995,212 +0.04(+0.05%)
Jan 11, 2022 75.63 76.69 75.50 76.62 1,109,990 +0.66(+0.88%)
Jan 10, 2022 75.26 75.95 74.48 75.95 907,939 +0.27(+0.35%)
Jan 07, 2022 76.01 76.69 75.65 75.69 914,826 -0.60(-0.78%)
Jan 06, 2022 75.97 76.64 75.29 76.28 1,954,050 +0.03(+0.04%)
Jan 05, 2022 77.69 77.76 76.08 76.25 1,322,658 -1.55(-1.99%)
Jan 04, 2022 79.24 79.24 77.29 77.80 701,677 -0.69(-0.88%)
Jan 03, 2022 78.88 79.08 78.12 78.50 1,146,933 -0.28(-0.36%)
Dec 31, 2021 79.16 79.21 78.68 78.78 339,309 -0.06(-0.07%)
Dec 30, 2021 78.32 79.40 78.32 78.84 487,194 +0.27(+0.34%)
Dec 29, 2021 78.99 78.99 78.11 78.57 473,823 -0.06(-0.07%)
Dec 28, 2021 79.50 79.50 78.54 78.63 553,104 -0.47(-0.59%)
Dec 27, 2021 78.93 79.20 78.78 79.09 451,100 +0.02(+0.02%)
Dec 23, 2021 79.17 79.24 78.49 79.08 818,717 +0.46(+0.58%)
Dec 22, 2021 77.97 78.62 77.97 78.62 594,600 +0.28(+0.36%)
Dec 21, 2021 77.25 78.33 77.11 78.33 822,741 +1.70(+2.22%)
Dec 20, 2021 76.68 77.21 76.23 76.63 1,288,564 -0.58(-0.75%)
Dec 17, 2021 76.49 77.51 76.06 77.21 754,411 +0.45(+0.59%)
Dec 16, 2021 78.43 78.50 76.54 76.76 1,209,581 -1.07(-1.38%)
Dec 15, 2021 77.32 77.85 76.30 77.83 566,696 +0.73(+0.95%)
Dec 14, 2021 77.61 77.61 76.54 77.10 828,105 -0.66(-0.85%)
Dec 13, 2021 78.39 78.46 77.36 77.76 1,207,315 -0.72(-0.91%)
Dec 10, 2021 78.28 79.06 78.03 78.47 845,178 +0.00(+0.00%)
Dec 09, 2021 79.78 79.94 78.39 78.47 1,258,221 -1.20(-1.50%)
Dec 08, 2021 78.84 79.73 78.39 79.67 1,088,376 +0.89(+1.14%)
Dec 07, 2021 78.22 78.98 78.03 78.78 2,514,182 +1.60(+2.08%)
Dec 06, 2021 76.39 77.58 76.05 77.17 4,654,306 +0.27(+0.36%)
Dec 03, 2021 77.86 78.19 76.25 76.90 1,284,718 -1.04(-1.33%)
Dec 02, 2021 77.64 78.19 77.12 77.94 1,376,188 +0.62(+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.