Convertible Secs Barclays Capital SPDR (NY: CWB )

75.42 +0.66 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 76.81 78.02 76.81 77.77 1,215,860 +1.24(+1.62%)
Mar 30, 2021 75.51 76.67 75.30 76.53 787,874 +0.71(+0.94%)
Mar 29, 2021 76.58 77.00 75.66 75.82 611,389 -0.96(-1.25%)
Mar 26, 2021 76.18 77.02 75.55 76.78 621,593 +0.55(+0.72%)
Mar 25, 2021 75.37 76.49 74.95 76.23 1,976,649 +0.21(+0.27%)
Mar 24, 2021 78.38 78.56 75.93 76.03 1,129,693 -1.92(-2.47%)
Mar 23, 2021 79.23 79.58 77.87 77.95 763,953 -1.28(-1.61%)
Mar 22, 2021 78.97 79.55 78.67 79.23 640,114 +0.48(+0.60%)
Mar 19, 2021 78.17 79.01 77.60 78.75 752,557 +0.73(+0.93%)
Mar 18, 2021 79.60 79.60 78.02 78.02 1,510,129 -2.39(-2.97%)
Mar 17, 2021 79.69 80.73 78.93 80.41 1,647,030 -0.01(-0.01%)
Mar 16, 2021 81.48 81.71 79.89 80.42 846,953 -0.70(-0.86%)
Mar 15, 2021 80.50 81.17 80.17 81.12 669,737 +0.63(+0.78%)
Mar 12, 2021 79.86 80.56 79.18 80.50 1,649,795 -0.08(-0.10%)
Mar 11, 2021 79.33 80.84 79.33 80.58 1,184,070 +2.08(+2.65%)
Mar 10, 2021 79.27 79.91 78.26 78.50 1,348,524 -0.25(-0.32%)
Mar 09, 2021 77.12 79.11 77.12 78.75 1,363,349 +2.80(+3.69%)
Mar 08, 2021 77.60 78.34 75.95 75.95 1,235,712 -1.83(-2.35%)
Mar 05, 2021 78.42 78.73 74.67 77.78 2,149,214 -0.07(-0.08%)
Mar 04, 2021 80.09 80.20 76.62 77.85 2,380,873 -2.24(-2.80%)
Mar 03, 2021 81.92 82.24 79.83 80.09 1,387,877 -1.81(-2.21%)
Mar 02, 2021 83.07 83.36 81.82 81.90 896,395 -1.21(-1.46%)
Mar 01, 2021 82.00 83.20 81.86 83.11 1,603,824 +2.06(+2.55%)
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%)
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.