Convertible Secs Barclays Capital SPDR (NY: CWB )

74.76 -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 81.20 81.75 79.71 81.05 1,481,685 +0.74(+0.92%)
Feb 25, 2021 83.40 83.52 80.24 80.31 1,566,165 -2.76(-3.32%)
Feb 24, 2021 82.43 83.31 81.78 83.07 1,449,599 +0.63(+0.77%)
Feb 23, 2021 81.96 82.82 79.11 82.43 3,871,623 -0.48(-0.58%)
Feb 22, 2021 84.74 84.96 82.92 82.92 2,133,327 -2.44(-2.86%)
Feb 19, 2021 84.85 85.97 84.84 85.36 774,220 +0.77(+0.91%)
Feb 18, 2021 84.27 84.81 83.55 84.59 952,942 -0.53(-0.62%)
Feb 17, 2021 85.18 85.20 84.05 85.12 1,298,558 -0.48(-0.56%)
Feb 16, 2021 86.20 86.63 85.17 85.59 707,962 -0.32(-0.37%)
Feb 12, 2021 85.33 85.97 84.87 85.91 723,778 +0.48(+0.57%)
Feb 11, 2021 85.14 85.89 84.87 85.43 820,531 +0.63(+0.75%)
Feb 10, 2021 85.29 85.53 83.95 84.79 1,040,345 -0.08(-0.10%)
Feb 09, 2021 84.82 85.16 84.51 84.88 822,447 +0.36(+0.43%)
Feb 08, 2021 83.94 84.84 83.94 84.51 1,338,626 +0.81(+0.97%)
Feb 05, 2021 83.31 83.92 83.07 83.70 913,631 +0.69(+0.83%)
Feb 04, 2021 82.42 83.01 82.33 83.01 905,533 +0.90(+1.10%)
Feb 03, 2021 82.55 82.55 81.75 82.11 1,466,292 +0.09(+0.11%)
Feb 02, 2021 81.49 82.11 81.23 82.02 1,685,668 +1.52(+1.89%)
Feb 01, 2021 79.15 80.63 79.13 80.50 1,490,487 +1.72(+2.18%)
Jan 29, 2021 79.51 79.77 78.22 78.78 2,962,659 -1.03(-1.30%)
Jan 28, 2021 78.22 80.35 78.22 79.81 2,195,763 +0.94(+1.19%)
Jan 27, 2021 80.34 80.45 78.64 78.87 1,997,374 -1.89(-2.34%)
Jan 26, 2021 81.92 81.93 80.68 80.76 1,307,999 -0.97(-1.19%)
Jan 25, 2021 82.10 82.75 80.56 81.73 752,863 +0.17(+0.21%)
Jan 22, 2021 81.02 81.70 81.01 81.56 623,649 +0.08(+0.10%)
Jan 21, 2021 81.94 81.94 81.24 81.48 774,334 -0.05(-0.06%)
Jan 20, 2021 81.86 81.99 81.32 81.53 1,474,122 +0.48(+0.60%)
Jan 19, 2021 80.99 81.14 80.67 81.04 1,285,092 +0.88(+1.09%)
Jan 15, 2021 81.22 81.50 80.05 80.17 722,222 -1.13(-1.39%)
Jan 14, 2021 81.39 81.85 81.03 81.29 1,343,473 +0.20(+0.25%)
Jan 13, 2021 81.09 81.25 80.59 81.09 885,464 +0.20(+0.25%)
Jan 12, 2021 80.10 80.98 79.92 80.88 2,977,561 +0.99(+1.24%)
Jan 11, 2021 80.04 80.44 79.36 79.90 903,730 -0.54(-0.67%)
Jan 08, 2021 79.99 80.76 79.74 80.44 1,251,702 +0.98(+1.23%)
Jan 07, 2021 78.24 79.64 78.24 79.46 1,250,105 +2.02(+2.61%)
Jan 06, 2021 76.99 78.46 76.99 77.44 985,532 -0.13(-0.17%)
Jan 05, 2021 76.77 77.57 76.69 77.57 931,557 +0.88(+1.14%)
Jan 04, 2021 77.19 77.58 75.91 76.69 1,008,670 -0.41(-0.53%)
Dec 31, 2020 77.10 77.10 77.10 648,998 -0.04(-0.05%)
Dec 30, 2020 75.90 77.14 75.90 77.14 648,998 +1.16(+1.53%)
Dec 29, 2020 76.51 76.54 75.60 75.97 443,954 -0.17(-0.22%)
Dec 28, 2020 77.33 77.58 76.11 76.14 1,071,992 -0.69(-0.90%)
Dec 24, 2020 77.05 77.33 76.51 76.83 348,655 +0.12(+0.16%)
Dec 23, 2020 77.14 77.14 76.25 76.71 653,628 -0.13(-0.17%)
Dec 22, 2020 76.64 77.05 76.12 76.84 709,587 +0.32(+0.41%)
Dec 21, 2020 76.40 76.71 75.68 76.52 789,537 -0.08(-0.11%)
Dec 18, 2020 77.16 77.16 76.14 76.61 1,132,513 +0.14(+0.19%)
Dec 17, 2020 75.78 76.49 75.64 76.47 944,468 +1.27(+1.69%)
Dec 16, 2020 75.54 75.58 74.50 75.20 581,355 +0.06(+0.09%)
Dec 15, 2020 75.08 75.32 74.68 75.13 556,100 +0.45(+0.60%)
Dec 14, 2020 74.65 74.95 74.45 74.68 895,198 +0.60(+0.81%)
Dec 11, 2020 74.47 74.47 73.45 74.08 548,563 -0.40(-0.53%)
Dec 10, 2020 72.93 74.48 72.60 74.48 698,295 +1.21(+1.65%)
Dec 09, 2020 74.90 75.02 72.87 73.27 972,328 -1.45(-1.94%)
Dec 08, 2020 73.89 74.75 73.86 74.72 1,003,783 +0.65(+0.88%)
Dec 07, 2020 73.54 74.08 73.50 74.06 836,265 +0.67(+0.92%)
Dec 04, 2020 72.98 73.44 72.77 73.39 605,461 +0.88(+1.22%)
Dec 03, 2020 72.40 73.02 72.33 72.51 843,373 +0.32(+0.45%)
Dec 02, 2020 72.05 72.19 70.97 72.18 1,080,812 -0.03(-0.04%)
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.