Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

74.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 66.02 66.13 65.44 65.55 522,342 -0.42(-0.64%)
May 27, 2022 65.12 66.09 65.12 65.97 496,106 +1.13(+1.74%)
May 26, 2022 63.87 64.90 63.69 64.85 790,016 +1.16(+1.83%)
May 25, 2022 62.58 63.87 62.08 63.68 386,838 +0.75(+1.20%)
May 24, 2022 63.33 63.68 62.76 62.93 589,224 -1.20(-1.87%)
May 23, 2022 64.08 64.22 63.56 64.13 428,215 +0.32(+0.51%)
May 20, 2022 64.23 64.40 63.01 63.81 425,021 +0.25(+0.39%)
May 19, 2022 63.33 64.01 63.06 63.56 784,460 -0.09(-0.13%)
May 18, 2022 63.90 64.71 63.46 63.65 964,387 -1.00(-1.55%)
May 17, 2022 64.00 64.76 63.72 64.65 410,508 +1.41(+2.23%)
May 16, 2022 63.30 63.84 63.13 63.24 448,022 -0.35(-0.55%)
May 13, 2022 62.47 63.72 62.47 63.59 685,229 +1.60(+2.59%)
May 12, 2022 61.67 62.26 60.91 61.99 849,956 +0.03(+0.05%)
May 11, 2022 63.01 63.43 61.86 61.96 498,013 -1.08(-1.71%)
May 10, 2022 63.90 64.46 62.44 63.04 600,623 -0.23(-0.36%)
May 09, 2022 65.12 65.32 63.13 63.26 568,616 -2.39(-3.65%)
May 06, 2022 66.64 66.64 65.33 65.66 1,186,626 -1.19(-1.78%)
May 05, 2022 68.02 68.25 66.34 66.85 2,123,878 -1.96(-2.86%)
May 04, 2022 68.06 68.82 66.92 68.82 808,474 +0.96(+1.42%)
May 03, 2022 67.66 68.13 67.63 67.85 467,748 +0.20(+0.30%)
May 02, 2022 67.80 68.00 66.96 67.65 1,256,463 +0.05(+0.07%)
Apr 29, 2022 68.24 69.20 67.54 67.60 457,190 -1.11(-1.61%)
Apr 28, 2022 68.65 68.94 67.68 68.71 437,089 +0.79(+1.16%)
Apr 27, 2022 68.17 68.66 67.81 67.92 676,489 -0.25(-0.36%)
Apr 26, 2022 69.51 69.83 68.12 68.17 742,283 -1.34(-1.93%)
Apr 25, 2022 68.47 69.61 68.47 69.51 3,028,076 +0.35(+0.51%)
Apr 22, 2022 70.13 70.25 69.04 69.16 575,720 -1.04(-1.48%)
Apr 21, 2022 71.59 71.86 70.08 70.20 644,751 -1.07(-1.50%)
Apr 20, 2022 71.74 72.04 71.21 71.26 832,480 -0.57(-0.80%)
Apr 19, 2022 71.38 72.11 71.21 71.84 744,727 +0.57(+0.80%)
Apr 18, 2022 71.47 71.73 71.06 71.26 590,059 -0.55(-0.77%)
Apr 14, 2022 72.40 72.43 71.78 71.82 375,119 -0.48(-0.66%)
Apr 13, 2022 71.57 72.41 71.30 72.29 529,711 +0.96(+1.35%)
Apr 12, 2022 72.44 72.62 71.21 71.33 527,771 -0.02(-0.03%)
Apr 11, 2022 71.25 71.86 70.94 71.35 991,383 -0.50(-0.69%)
Apr 08, 2022 71.77 72.25 71.54 71.85 383,800 -0.40(-0.55%)
Apr 07, 2022 72.19 72.56 71.50 72.25 526,692 -0.10(-0.14%)
Apr 06, 2022 72.66 72.66 71.80 72.35 676,919 -0.76(-1.04%)
Apr 05, 2022 74.32 74.32 73.11 73.11 1,197,229 -1.23(-1.65%)
Apr 04, 2022 73.89 74.34 73.78 74.34 351,012 +0.74(+1.01%)
Apr 01, 2022 73.76 73.82 73.27 73.60 954,062 +0.36(+0.49%)
Mar 31, 2022 73.75 73.97 73.24 73.24 973,950 -0.59(-0.80%)
Mar 30, 2022 74.08 74.33 73.54 73.83 1,409,562 -0.27(-0.36%)
Mar 29, 2022 73.65 74.24 73.23 74.10 560,061 +0.94(+1.29%)
Mar 28, 2022 72.77 73.29 72.42 73.16 501,677 +0.32(+0.44%)
Mar 25, 2022 73.03 73.03 72.24 72.83 438,585 -0.10(-0.13%)
Mar 24, 2022 72.94 72.94 72.05 72.93 408,040 +0.65(+0.90%)
Mar 23, 2022 72.37 73.02 72.14 72.28 573,044 -0.52(-0.72%)
Mar 22, 2022 72.22 72.93 72.06 72.81 346,462 +0.84(+1.16%)
Mar 21, 2022 72.44 72.49 71.57 71.97 310,089 -0.33(-0.46%)
Mar 18, 2022 71.01 72.35 71.01 72.30 239,926 +1.05(+1.47%)
Mar 17, 2022 70.30 71.35 70.12 71.25 641,671 +0.76(+1.08%)
Mar 16, 2022 69.67 70.61 69.34 70.49 475,157 +1.49(+2.17%)
Mar 15, 2022 68.35 69.00 68.09 69.00 521,160 +0.91(+1.34%)
Mar 14, 2022 68.96 69.36 68.08 68.08 878,121 -1.20(-1.73%)
Mar 11, 2022 70.53 70.61 69.28 69.28 551,036 -1.11(-1.58%)
Mar 10, 2022 69.66 70.45 70.40 586,271 -0.11(-0.16%)
Mar 09, 2022 69.89 70.80 69.89 70.51 698,158 +1.30(+1.88%)
Mar 08, 2022 69.33 70.13 68.62 69.21 1,751,166 -0.12(-0.18%)
Mar 07, 2022 70.83 71.01 69.16 69.33 918,386 -1.39(-1.97%)
Mar 04, 2022 71.39 71.60 70.45 70.72 675,878 -1.00(-1.39%)
Mar 03, 2022 72.71 72.71 71.45 71.72 1,399,435 -0.75(-1.04%)
Mar 02, 2022 72.40 72.70 71.67 72.47 782,182 +0.51(+0.71%)
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.