Convertible Secs Barclays Capital SPDR (NY: CWB )

87.50 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 8:03 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 87.99 87.99 87.23 87.49 721,131 -0.05(-0.06%)
Jan 20, 2021 87.90 88.03 87.32 87.54 1,372,838 +0.52(+0.60%)
Jan 19, 2021 86.96 87.12 86.62 87.02 1,196,796 +0.94(+1.09%)
Jan 15, 2021 87.21 87.51 85.96 86.08 672,600 -1.21(-1.39%)
Jan 14, 2021 87.40 87.89 87.01 87.29 1,251,166 +0.22(+0.25%)
Jan 13, 2021 87.07 87.24 86.54 87.07 824,626 +0.22(+0.25%)
Jan 12, 2021 86.01 86.95 85.82 86.85 2,772,978 +1.06(+1.24%)
Jan 11, 2021 85.94 86.37 85.22 85.79 841,637 -0.58(-0.67%)
Jan 08, 2021 85.89 86.72 85.62 86.37 1,165,700 +1.05(+1.23%)
Jan 07, 2021 84.01 85.52 84.01 85.32 1,164,213 +2.17(+2.61%)
Jan 06, 2021 82.67 84.25 82.67 83.15 917,818 -0.14(-0.17%)
Jan 05, 2021 82.43 83.29 82.35 83.29 867,552 +0.94(+1.14%)
Jan 04, 2021 82.88 83.30 81.51 82.35 939,366 -0.44(-0.53%)
Dec 31, 2020 82.79 82.79 82.79 604,407 -0.04(-0.05%)
Dec 30, 2020 81.50 82.83 81.50 82.83 604,407 +1.25(+1.53%)
Dec 29, 2020 82.16 82.19 81.18 81.58 413,451 -0.18(-0.22%)
Dec 28, 2020 83.04 83.30 81.72 81.76 998,338 -0.74(-0.90%)
Dec 24, 2020 82.73 83.04 82.15 82.50 324,700 +0.13(+0.16%)
Dec 23, 2020 82.83 82.83 81.88 82.37 608,719 -0.14(-0.17%)
Dec 22, 2020 82.29 82.73 81.74 82.51 660,833 +0.34(+0.41%)
Dec 21, 2020 82.04 82.37 81.26 82.17 735,290 -0.09(-0.11%)
Dec 18, 2020 82.85 82.85 81.76 82.26 1,054,700 -0.77(-0.93%)
Dec 17, 2020 82.29 83.06 82.14 83.03 869,808 +1.38(+1.69%)
Dec 16, 2020 82.02 82.07 80.89 81.65 535,399 +0.07(+0.09%)
Dec 15, 2020 81.52 81.78 81.09 81.58 512,141 +0.49(+0.60%)
Dec 14, 2020 81.06 81.38 80.84 81.09 824,433 +0.65(+0.81%)
Dec 11, 2020 80.86 80.86 79.76 80.44 505,200 -0.43(-0.53%)
Dec 10, 2020 79.19 80.87 78.83 80.87 643,095 +1.31(+1.65%)
Dec 09, 2020 81.33 81.46 79.12 79.56 895,466 -1.57(-1.94%)
Dec 08, 2020 80.23 81.17 80.19 81.13 924,435 +0.71(+0.88%)
Dec 07, 2020 79.85 80.44 79.81 80.42 770,159 +0.73(+0.92%)
Dec 04, 2020 79.24 79.74 79.02 79.69 557,600 +0.96(+1.22%)
Dec 03, 2020 78.61 79.29 78.54 78.73 776,705 +0.35(+0.45%)
Dec 02, 2020 78.23 78.39 77.06 78.38 995,374 -0.03(-0.04%)
Dec 01, 2020 78.74 79.25 77.82 78.41 928,215 +0.13(+0.17%)
Nov 30, 2020 78.71 79.01 77.26 78.28 842,210 -0.29(-0.37%)
Nov 27, 2020 78.11 78.82 77.97 78.57 332,000 +0.68(+0.87%)
Nov 25, 2020 77.17 78.18 77.04 77.89 703,100 +0.77(+1.00%)
Nov 24, 2020 77.55 77.55 76.61 77.12 1,333,427 +0.33(+0.43%)
Nov 23, 2020 76.02 77.01 76.02 76.79 610,539 +1.01(+1.33%)
Nov 20, 2020 75.49 76.12 75.40 75.78 708,900 +0.42(+0.56%)
Nov 19, 2020 74.37 75.53 74.37 75.36 1,395,383 +1.19(+1.60%)
Nov 18, 2020 74.29 74.80 74.00 74.17 1,100,186 +0.17(+0.23%)
Nov 17, 2020 74.31 74.54 73.75 74.00 762,903 +0.23(+0.31%)
Nov 16, 2020 73.71 74.07 73.53 73.77 1,164,215 +0.24(+0.33%)
Nov 13, 2020 73.53 73.75 73.11 73.53 1,212,600 +0.63(+0.86%)
Nov 12, 2020 73.45 73.69 72.81 72.90 861,697 -0.14(-0.19%)
Nov 11, 2020 72.33 73.08 72.13 73.04 987,380 +1.22(+1.70%)
Nov 10, 2020 73.01 73.01 71.00 71.82 982,075 -1.98(-2.68%)
Nov 09, 2020 74.38 74.89 73.00 73.80 1,768,263 +0.24(+0.33%)
Nov 06, 2020 73.09 73.80 72.95 73.56 742,400 +0.20(+0.27%)
Nov 05, 2020 72.60 73.77 72.55 73.36 2,004,357 +1.71(+2.39%)
Nov 04, 2020 70.97 71.92 70.87 71.65 1,231,502 +1.79(+2.56%)
Nov 03, 2020 69.27 70.32 69.22 69.86 831,627 +0.86(+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.