Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

73.07 -0.11 (-0.15%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 64.96 65.50 64.96 65.50 433,257 +0.36(+0.55%)
Jul 28, 2022 64.70 65.18 64.37 65.14 624,278 +0.64(+0.99%)
Jul 27, 2022 63.91 64.65 63.87 64.50 359,882 +0.99(+1.56%)
Jul 26, 2022 63.82 64.18 63.39 63.51 678,725 -0.71(-1.11%)
Jul 25, 2022 64.54 64.54 63.99 64.23 1,034,908 -0.09(-0.13%)
Jul 22, 2022 64.57 65.08 64.08 64.31 398,720 -0.47(-0.73%)
Jul 21, 2022 64.33 64.78 64.09 64.78 403,733 +0.23(+0.36%)
Jul 20, 2022 63.98 64.67 63.77 64.55 928,378 +0.71(+1.12%)
Jul 19, 2022 63.28 63.85 63.01 63.84 372,249 +0.92(+1.45%)
Jul 18, 2022 63.22 63.48 62.78 62.92 297,417 +0.16(+0.26%)
Jul 15, 2022 62.64 63.03 62.34 62.76 781,663 +0.38(+0.60%)
Jul 14, 2022 61.96 62.79 61.90 62.38 4,364,375 +0.05(+0.08%)
Jul 13, 2022 61.89 62.73 61.89 62.34 540,862 -0.23(-0.37%)
Jul 12, 2022 62.73 63.22 62.35 62.57 468,719 -0.25(-0.40%)
Jul 11, 2022 63.43 63.43 62.68 62.82 188,100 -0.68(-1.08%)
Jul 08, 2022 63.02 63.74 62.85 63.50 419,580 +0.14(+0.23%)
Jul 07, 2022 62.73 63.46 62.73 63.36 507,579 +0.78(+1.25%)
Jul 06, 2022 62.49 63.34 62.38 62.58 508,662 -0.23(-0.37%)
Jul 05, 2022 62.16 62.81 61.65 62.81 783,795 +0.38(+0.60%)
Jul 01, 2022 61.81 62.52 61.48 62.43 418,108 +0.31(+0.50%)
Jun 30, 2022 62.23 62.76 61.74 62.12 499,970 -0.52(-0.83%)
Jun 29, 2022 62.78 62.78 62.26 62.64 326,971 -0.13(-0.21%)
Jun 28, 2022 63.57 63.87 62.65 62.78 419,187 -0.86(-1.35%)
Jun 27, 2022 63.84 63.84 63.31 63.64 449,596 +0.07(+0.11%)
Jun 24, 2022 62.85 63.59 62.71 63.57 466,357 +1.00(+1.60%)
Jun 23, 2022 62.09 62.61 61.90 62.57 489,572 +0.63(+1.01%)
Jun 22, 2022 61.13 62.27 61.13 61.94 764,853 +0.15(+0.25%)
Jun 21, 2022 61.59 62.14 61.54 61.79 471,567 +0.91(+1.50%)
Jun 17, 2022 60.88 61.46 60.54 60.87 389,815 +0.19(+0.32%)
Jun 16, 2022 61.86 62.06 60.45 60.68 484,210 -2.07(-3.30%)
Jun 15, 2022 62.06 62.94 61.82 62.75 710,442 +1.18(+1.92%)
Jun 14, 2022 61.85 62.28 61.20 61.57 395,848 -0.11(-0.17%)
Jun 13, 2022 62.79 63.36 61.62 61.67 1,225,633 -2.69(-4.19%)
Jun 10, 2022 64.67 65.20 64.33 64.37 649,172 -1.27(-1.94%)
Jun 09, 2022 66.73 66.73 65.56 65.64 875,582 -0.97(-1.46%)
Jun 08, 2022 66.61 67.23 66.47 66.61 422,931 -0.28(-0.42%)
Jun 07, 2022 65.99 66.98 65.91 66.89 480,456 +0.57(+0.86%)
Jun 06, 2022 66.75 66.85 66.26 66.32 731,965 +0.15(+0.23%)
Jun 03, 2022 66.31 66.57 66.02 66.17 474,753 -0.62(-0.92%)
Jun 02, 2022 65.80 66.81 65.66 66.78 274,528 +1.07(+1.63%)
Jun 01, 2022 66.46 66.54 65.40 65.71 444,496 -0.30(-0.45%)
May 31, 2022 66.48 66.59 65.90 66.01 518,712 -0.42(-0.64%)
May 27, 2022 65.58 66.55 65.58 66.43 492,658 +1.13(+1.74%)
May 26, 2022 64.32 65.35 64.14 65.30 784,526 +1.17(+1.83%)
May 25, 2022 63.02 64.31 62.52 64.13 384,149 +0.76(+1.20%)
May 24, 2022 63.77 64.12 63.20 63.37 585,129 -1.21(-1.87%)
May 23, 2022 64.53 64.67 64.00 64.58 425,239 +0.33(+0.51%)
May 20, 2022 64.68 64.85 63.46 64.25 422,068 +0.25(+0.39%)
May 19, 2022 63.77 64.46 63.51 64.00 779,009 -0.09(-0.13%)
May 18, 2022 64.35 65.16 63.90 64.09 957,685 -1.01(-1.55%)
May 17, 2022 64.45 65.22 64.17 65.10 407,655 +1.42(+2.23%)
May 16, 2022 63.75 64.28 63.57 63.68 444,909 -0.36(-0.56%)
May 13, 2022 62.91 64.17 62.91 64.03 680,467 +1.61(+2.59%)
May 12, 2022 62.10 62.70 61.33 62.42 844,049 +0.03(+0.05%)
May 11, 2022 63.45 63.87 62.30 62.39 494,552 -1.09(-1.71%)
May 10, 2022 64.35 64.91 62.88 63.48 596,449 -0.23(-0.36%)
May 09, 2022 65.58 65.77 63.57 63.71 564,664 -2.41(-3.65%)
May 06, 2022 67.11 67.11 65.79 66.12 1,178,379 -1.20(-1.78%)
May 05, 2022 68.50 68.73 66.80 67.32 2,109,118 -1.98(-2.86%)
May 04, 2022 68.54 69.30 67.39 69.30 802,855 +0.97(+1.42%)
May 03, 2022 68.13 68.61 68.11 68.33 464,497 +0.20(+0.30%)
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.