Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

74.76 -0.06 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 79.52 79.78 78.22 78.78 2,962,597 -1.03(-1.30%)
Jan 28, 2021 78.22 80.35 78.22 79.81 2,195,717 +0.94(+1.19%)
Jan 27, 2021 80.34 80.46 78.64 78.87 1,997,332 -1.89(-2.34%)
Jan 26, 2021 81.92 81.93 80.68 80.76 1,307,972 -0.97(-1.19%)
Jan 25, 2021 82.10 82.76 80.56 81.73 752,847 +0.17(+0.21%)
Jan 22, 2021 81.02 81.70 81.01 81.56 623,636 +0.08(+0.10%)
Jan 21, 2021 81.95 81.95 81.24 81.48 774,318 -0.05(-0.06%)
Jan 20, 2021 81.86 81.99 81.32 81.53 1,474,091 +0.48(+0.60%)
Jan 19, 2021 80.99 81.14 80.67 81.04 1,285,065 +0.88(+1.09%)
Jan 15, 2021 81.22 81.50 80.06 80.17 722,207 -1.13(-1.39%)
Jan 14, 2021 81.40 81.85 81.03 81.29 1,343,445 +0.20(+0.25%)
Jan 13, 2021 81.09 81.25 80.60 81.09 885,446 +0.20(+0.25%)
Jan 12, 2021 80.10 80.98 79.93 80.88 2,977,499 +0.99(+1.24%)
Jan 11, 2021 80.04 80.44 79.37 79.90 903,711 -0.54(-0.67%)
Jan 08, 2021 79.99 80.76 79.74 80.44 1,251,676 +0.98(+1.23%)
Jan 07, 2021 78.24 79.65 78.24 79.46 1,250,079 +2.02(+2.61%)
Jan 06, 2021 76.99 78.46 76.99 77.44 985,511 -0.13(-0.17%)
Jan 05, 2021 76.77 77.57 76.69 77.57 931,538 +0.88(+1.14%)
Jan 04, 2021 77.19 77.58 75.91 76.69 1,008,648 -0.41(-0.53%)
Dec 31, 2020 77.10 77.10 77.10 648,985 -0.04(-0.05%)
Dec 30, 2020 75.90 77.14 75.90 77.14 648,985 +1.16(+1.53%)
Dec 29, 2020 76.52 76.54 75.60 75.98 443,945 -0.17(-0.22%)
Dec 28, 2020 77.34 77.58 76.11 76.14 1,071,970 -0.69(-0.90%)
Dec 24, 2020 77.05 77.33 76.51 76.83 348,648 +0.12(+0.16%)
Dec 23, 2020 77.14 77.14 76.25 76.71 653,615 -0.13(-0.17%)
Dec 22, 2020 76.64 77.05 76.13 76.84 709,572 +0.32(+0.41%)
Dec 21, 2020 76.40 76.71 75.68 76.53 789,521 -0.08(-0.11%)
Dec 18, 2020 77.16 77.16 76.14 76.61 1,132,489 +0.14(+0.19%)
Dec 17, 2020 75.79 76.50 75.64 76.47 944,448 +1.27(+1.69%)
Dec 16, 2020 75.54 75.58 74.50 75.20 581,342 +0.06(+0.09%)
Dec 15, 2020 75.08 75.32 74.68 75.13 556,089 +0.45(+0.60%)
Dec 14, 2020 74.65 74.95 74.45 74.68 895,179 +0.60(+0.81%)
Dec 11, 2020 74.47 74.47 73.46 74.08 548,552 -0.40(-0.53%)
Dec 10, 2020 72.93 74.48 72.60 74.48 698,280 +1.21(+1.65%)
Dec 09, 2020 74.90 75.02 72.87 73.27 972,308 -1.45(-1.94%)
Dec 08, 2020 73.89 74.76 73.86 74.72 1,003,762 +0.65(+0.88%)
Dec 07, 2020 73.54 74.08 73.50 74.06 836,248 +0.67(+0.92%)
Dec 04, 2020 72.98 73.44 72.78 73.39 605,448 +0.88(+1.22%)
Dec 03, 2020 72.40 73.02 72.33 72.51 843,355 +0.32(+0.45%)
Dec 02, 2020 72.05 72.19 70.97 72.19 1,080,789 -0.03(-0.04%)
Dec 01, 2020 72.52 72.99 71.67 72.21 1,007,867 +0.23(+0.33%)
Nov 30, 2020 72.37 72.65 71.04 71.98 915,944 -0.27(-0.37%)
Nov 27, 2020 71.82 72.47 71.69 72.25 361,066 +0.63(+0.87%)
Nov 25, 2020 70.96 71.89 70.84 71.62 764,655 +0.71(+1.00%)
Nov 24, 2020 71.31 71.31 70.44 70.91 1,450,166 +0.30(+0.43%)
Nov 23, 2020 69.90 70.81 69.90 70.61 663,990 +0.93(+1.33%)
Nov 20, 2020 69.41 69.99 69.33 69.68 770,963 +0.39(+0.56%)
Nov 19, 2020 68.38 69.45 68.38 69.29 1,517,546 +1.09(+1.60%)
Nov 18, 2020 68.31 68.78 68.04 68.20 1,196,505 +0.16(+0.23%)
Nov 17, 2020 68.33 68.54 67.81 68.04 829,694 +0.21(+0.31%)
Nov 16, 2020 67.78 68.11 67.61 67.83 1,266,140 +0.22(+0.33%)
Nov 13, 2020 67.61 67.81 67.22 67.61 1,318,761 +0.58(+0.86%)
Nov 12, 2020 67.54 67.76 66.95 67.03 937,137 -0.13(-0.19%)
Nov 11, 2020 66.51 67.20 66.32 67.16 1,073,823 +1.12(+1.70%)
Nov 10, 2020 67.13 67.13 65.28 66.04 1,068,054 -1.82(-2.68%)
Nov 09, 2020 68.39 68.86 67.12 67.86 1,923,072 +0.22(+0.33%)
Nov 06, 2020 67.21 67.86 67.08 67.64 807,396 +0.18(+0.27%)
Nov 05, 2020 66.76 67.83 66.71 67.45 2,179,835 +1.57(+2.39%)
Nov 04, 2020 65.26 66.13 65.16 65.88 1,339,318 +1.65(+2.56%)
Nov 03, 2020 63.69 64.66 63.65 64.24 904,434 +0.79(+1.25%)
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.