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 (%)
Oct 29, 2021 82.61 82.77 82.37 82.70 625,264 +0.05(+0.06%)
Oct 28, 2021 82.23 82.65 81.95 82.65 484,936 +0.91(+1.12%)
Oct 27, 2021 82.71 82.71 81.73 81.74 609,414 -0.74(-0.90%)
Oct 26, 2021 82.91 82.48 535,034 -0.23(-0.27%)
Oct 25, 2021 82.29 82.93 82.29 82.70 538,536 +0.14(+0.17%)
Oct 22, 2021 82.78 82.98 82.31 82.56 387,531 -0.66(-0.79%)
Oct 21, 2021 82.40 83.28 82.40 83.22 353,712 +0.37(+0.44%)
Oct 20, 2021 83.13 83.13 82.64 82.86 996,362 +0.23(+0.28%)
Oct 19, 2021 82.22 82.83 82.14 82.62 476,478 +0.34(+0.41%)
Oct 18, 2021 81.70 82.39 81.70 82.28 623,392 +0.20(+0.24%)
Oct 15, 2021 82.68 82.68 81.99 82.08 908,914 +0.11(+0.14%)
Oct 14, 2021 81.76 82.12 81.58 81.97 862,574 +0.74(+0.91%)
Oct 13, 2021 80.55 81.37 80.55 81.23 989,863 +0.57(+0.71%)
Oct 12, 2021 80.52 80.84 80.04 80.66 1,600,431 +0.57(+0.72%)
Oct 11, 2021 80.75 80.83 80.08 80.08 1,851,640 -0.45(-0.56%)
Oct 08, 2021 81.44 81.44 80.53 80.53 263,947 -0.39(-0.48%)
Oct 07, 2021 80.82 81.44 80.67 80.92 827,315 +0.62(+0.77%)
Oct 06, 2021 79.82 80.33 79.35 80.30 706,945 +0.23(+0.29%)
Oct 05, 2021 79.77 80.35 79.57 80.06 727,034 +0.61(+0.77%)
Oct 04, 2021 80.47 80.55 79.26 79.45 1,074,549 -1.17(-1.46%)
Oct 01, 2021 80.71 80.87 79.86 80.63 1,174,743 +0.49(+0.61%)
Sep 30, 2021 80.04 80.61 79.96 80.14 569,214 +0.01(+0.01%)
Sep 29, 2021 80.75 81.26 80.10 80.13 823,768 -0.38(-0.48%)
Sep 28, 2021 81.83 81.83 80.44 80.51 1,133,372 -1.67(-2.03%)
Sep 27, 2021 81.92 82.40 81.86 82.19 1,133,645 -0.27(-0.33%)
Sep 24, 2021 82.03 82.57 81.96 82.46 412,568 -0.10(-0.13%)
Sep 23, 2021 82.31 82.66 82.03 82.56 996,465 +0.65(+0.79%)
Sep 22, 2021 80.97 82.23 80.97 81.91 1,572,395 +0.77(+0.95%)
Sep 21, 2021 81.69 81.69 80.88 81.14 1,512,163 +0.15(+0.19%)
Sep 20, 2021 80.78 82.11 80.25 80.99 1,170,298 -1.15(-1.39%)
Sep 17, 2021 81.88 82.20 81.73 82.14 609,967 +0.08(+0.10%)
Sep 16, 2021 81.45 82.14 81.45 82.05 827,682 +0.20(+0.24%)
Sep 15, 2021 81.00 81.95 81.00 81.86 426,481 +0.41(+0.51%)
Sep 14, 2021 81.65 82.04 81.32 81.44 892,166 -0.35(-0.42%)
Sep 13, 2021 81.81 82.04 81.03 81.79 744,103 +0.02(+0.02%)
Sep 10, 2021 82.59 82.59 81.75 81.77 1,454,695 -0.50(-0.60%)
Sep 09, 2021 82.26 82.56 82.06 82.27 410,261 -0.11(-0.14%)
Sep 08, 2021 82.81 82.81 82.12 82.38 1,135,029 -0.47(-0.57%)
Sep 07, 2021 83.43 83.44 82.81 82.85 1,381,042 -0.40(-0.48%)
Sep 03, 2021 82.91 83.26 82.80 83.26 1,552,680 +0.53(+0.64%)
Sep 02, 2021 82.63 82.98 82.52 82.73 1,986,799 +0.27(+0.33%)
Sep 01, 2021 82.07 82.61 81.79 82.46 1,361,425 +0.54(+0.66%)
Aug 31, 2021 82.01 82.01 81.59 81.92 2,023,384 +0.10(+0.13%)
Aug 30, 2021 81.94 82.06 81.63 81.82 1,104,240 -0.03(-0.03%)
Aug 27, 2021 81.01 81.94 81.01 81.84 1,133,813 +0.83(+1.02%)
Aug 26, 2021 81.49 81.52 80.76 81.02 577,507 -0.35(-0.43%)
Aug 25, 2021 81.29 81.39 80.99 81.37 298,638 +0.40(+0.50%)
Aug 24, 2021 80.63 81.02 80.50 80.96 501,094 +0.82(+1.02%)
Aug 23, 2021 79.71 80.27 79.44 80.15 750,537 +0.83(+1.04%)
Aug 20, 2021 78.91 79.36 78.80 79.32 224,724 +0.63(+0.80%)
Aug 19, 2021 78.75 79.07 78.40 78.69 672,555 -0.38(-0.47%)
Aug 18, 2021 79.33 79.68 79.00 79.07 830,365 -0.16(-0.20%)
Aug 17, 2021 79.39 79.54 78.90 79.23 1,284,418 -0.55(-0.69%)
Aug 16, 2021 80.09 80.28 79.45 79.78 587,576 -0.51(-0.63%)
Aug 13, 2021 80.51 80.78 80.29 80.29 885,454 -0.38(-0.46%)
Aug 12, 2021 80.97 80.97 80.38 80.66 532,776 -0.02(-0.02%)
Aug 11, 2021 80.73 80.78 80.23 80.68 915,593 +0.00(+0.00%)
Aug 10, 2021 81.24 81.24 80.59 80.68 433,503 -0.15(-0.19%)
Aug 09, 2021 80.88 81.07 80.50 80.83 878,548 +0.02(+0.02%)
Aug 06, 2021 81.25 81.25 80.62 80.81 485,168 -0.40(-0.50%)
Aug 05, 2021 80.82 81.30 80.37 81.22 552,377 +0.77(+0.96%)
Aug 04, 2021 80.86 80.86 80.29 80.45 763,521 -0.12(-0.15%)
Aug 03, 2021 80.79 80.79 79.93 80.57 606,563 -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.