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 (%)
Oct 29, 2021 83.19 83.35 82.94 83.27 620,918 +0.05(+0.06%)
Oct 28, 2021 82.80 83.23 82.52 83.23 481,565 +0.92(+1.12%)
Oct 27, 2021 83.29 83.29 82.30 82.31 605,178 -0.75(-0.90%)
Oct 26, 2021 83.49 83.06 531,315 -0.23(-0.27%)
Oct 25, 2021 82.87 83.51 82.87 83.28 534,792 +0.14(+0.17%)
Oct 22, 2021 83.36 83.56 82.89 83.14 384,837 -0.66(-0.79%)
Oct 21, 2021 82.98 83.86 82.98 83.80 351,254 +0.37(+0.44%)
Oct 20, 2021 83.71 83.71 83.22 83.44 989,436 +0.24(+0.28%)
Oct 19, 2021 82.79 83.41 82.72 83.20 473,166 +0.34(+0.41%)
Oct 18, 2021 82.27 82.96 82.27 82.86 619,058 +0.20(+0.24%)
Oct 15, 2021 83.26 83.26 82.56 82.66 902,596 +0.11(+0.14%)
Oct 14, 2021 82.33 82.70 82.15 82.55 856,578 +0.75(+0.91%)
Oct 13, 2021 81.12 81.94 81.12 81.80 982,982 +0.58(+0.71%)
Oct 12, 2021 81.09 81.40 80.61 81.22 1,589,306 +0.58(+0.72%)
Oct 11, 2021 81.31 81.40 80.64 80.64 1,838,769 -0.45(-0.56%)
Oct 08, 2021 82.01 82.01 81.10 81.10 262,112 -0.39(-0.48%)
Oct 07, 2021 81.38 82.01 81.23 81.49 821,565 +0.62(+0.77%)
Oct 06, 2021 80.38 80.89 79.91 80.86 702,031 +0.24(+0.29%)
Oct 05, 2021 80.33 80.91 80.12 80.62 721,980 +0.62(+0.77%)
Oct 04, 2021 81.03 81.11 79.82 80.01 1,067,079 -1.18(-1.46%)
Oct 01, 2021 81.28 81.44 80.42 81.19 1,166,577 +0.49(+0.61%)
Sep 30, 2021 80.60 81.17 80.52 80.70 565,260 +0.01(+0.01%)
Sep 29, 2021 81.31 81.82 80.66 80.69 818,046 -0.39(-0.48%)
Sep 28, 2021 82.40 82.40 81.00 81.08 1,125,500 -1.68(-2.03%)
Sep 27, 2021 82.50 82.98 82.43 82.76 1,125,771 -0.27(-0.33%)
Sep 24, 2021 82.60 83.15 82.53 83.03 409,703 -0.10(-0.13%)
Sep 23, 2021 82.88 83.23 82.60 83.14 989,544 +0.65(+0.79%)
Sep 22, 2021 81.54 82.81 81.54 82.49 1,561,474 +0.78(+0.95%)
Sep 21, 2021 82.26 82.26 81.45 81.71 1,501,660 +0.15(+0.19%)
Sep 20, 2021 81.34 82.68 80.81 81.56 1,162,169 -1.15(-1.39%)
Sep 17, 2021 82.45 82.78 82.30 82.71 605,730 +0.09(+0.10%)
Sep 16, 2021 82.02 82.71 82.02 82.63 821,933 +0.20(+0.24%)
Sep 15, 2021 81.57 82.52 81.57 82.43 423,519 +0.42(+0.51%)
Sep 14, 2021 82.22 82.61 81.89 82.01 885,969 -0.35(-0.42%)
Sep 13, 2021 82.38 82.62 81.60 82.36 738,934 +0.02(+0.02%)
Sep 10, 2021 83.17 83.17 82.33 82.34 1,444,591 -0.50(-0.60%)
Sep 09, 2021 82.84 83.14 82.64 82.85 407,411 -0.11(-0.14%)
Sep 08, 2021 83.39 83.39 82.69 82.96 1,127,146 -0.47(-0.57%)
Sep 07, 2021 84.01 84.03 83.39 83.43 1,371,450 -0.41(-0.48%)
Sep 03, 2021 83.49 83.84 83.38 83.84 1,541,896 +0.53(+0.64%)
Sep 02, 2021 83.20 83.56 83.10 83.31 1,972,999 +0.27(+0.33%)
Sep 01, 2021 82.65 83.19 82.36 83.03 1,351,969 +0.54(+0.66%)
Aug 31, 2021 82.59 82.59 82.16 82.49 2,009,327 +0.10(+0.13%)
Aug 30, 2021 82.51 82.63 82.20 82.39 1,096,569 -0.03(-0.03%)
Aug 27, 2021 81.58 82.51 81.58 82.42 1,125,936 +0.83(+1.02%)
Aug 26, 2021 82.06 82.09 81.32 81.59 573,495 -0.35(-0.43%)
Aug 25, 2021 81.86 81.96 81.56 81.94 296,564 +0.41(+0.50%)
Aug 24, 2021 81.19 81.59 81.07 81.53 497,613 +0.82(+1.02%)
Aug 23, 2021 80.26 80.83 79.99 80.71 745,323 +0.83(+1.04%)
Aug 20, 2021 79.46 79.91 79.35 79.88 223,163 +0.63(+0.80%)
Aug 19, 2021 79.30 79.62 78.95 79.24 667,882 -0.38(-0.47%)
Aug 18, 2021 79.89 80.24 79.56 79.62 824,596 -0.16(-0.20%)
Aug 17, 2021 79.94 80.09 79.45 79.78 1,275,494 -0.56(-0.69%)
Aug 16, 2021 80.65 80.84 80.01 80.34 583,494 -0.51(-0.63%)
Aug 13, 2021 81.08 81.35 80.85 80.85 879,302 -0.38(-0.46%)
Aug 12, 2021 81.54 81.54 80.94 81.23 529,075 -0.02(-0.02%)
Aug 11, 2021 81.29 81.34 80.79 81.25 909,233 +0.00(+0.00%)
Aug 10, 2021 81.81 81.81 81.15 81.25 430,491 -0.15(-0.19%)
Aug 09, 2021 81.44 81.63 81.07 81.40 872,445 +0.02(+0.02%)
Aug 06, 2021 81.82 81.82 81.18 81.38 481,797 -0.41(-0.50%)
Aug 05, 2021 81.39 81.86 80.93 81.78 548,539 +0.77(+0.96%)
Aug 04, 2021 81.43 81.43 80.85 81.01 758,216 -0.12(-0.15%)
Aug 03, 2021 81.36 81.36 80.49 81.13 602,349 -0.08(-0.10%)
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.