Convertible Secs Barclays Capital SPDR (NY: CWB )

73.04 -0.14 (-0.19%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 79.59 79.82 79.23 79.31 755,840 -0.17(-0.21%)
May 27, 2021 78.94 79.62 78.58 79.48 585,103 +0.56(+0.72%)
May 26, 2021 78.12 79.08 77.83 78.92 895,367 +0.89(+1.15%)
May 25, 2021 78.20 78.78 78.02 78.02 516,392 -0.09(-0.12%)
May 24, 2021 78.13 78.42 77.69 78.12 903,928 +0.78(+1.01%)
May 21, 2021 77.43 78.10 77.34 77.34 614,815 -0.09(-0.12%)
May 20, 2021 76.36 77.52 76.36 77.43 1,296,839 +1.06(+1.39%)
May 19, 2021 75.29 76.44 75.12 76.37 702,308 -0.27(-0.36%)
May 18, 2021 76.53 77.18 76.28 76.64 866,272 +0.24(+0.31%)
May 17, 2021 76.45 76.56 75.83 76.40 840,897 -0.13(-0.17%)
May 14, 2021 75.59 76.80 75.50 76.54 448,109 +1.32(+1.75%)
May 13, 2021 75.62 76.29 74.49 75.22 1,182,401 -0.33(-0.44%)
May 12, 2021 76.92 76.92 75.33 75.55 1,601,599 -1.69(-2.19%)
May 11, 2021 76.14 77.48 75.62 77.24 1,588,139 +0.05(+0.06%)
May 10, 2021 78.14 78.14 77.08 77.19 1,116,658 -1.13(-1.44%)
May 07, 2021 78.19 78.95 78.14 78.32 725,667 +0.86(+1.11%)
May 06, 2021 78.40 78.40 77.00 77.47 807,831 -0.64(-0.82%)
May 05, 2021 78.93 79.20 77.95 78.11 1,853,465 -0.37(-0.47%)
May 04, 2021 79.43 79.43 77.71 78.47 1,561,665 -1.39(-1.74%)
May 03, 2021 80.52 80.83 79.74 79.87 1,275,195 -0.40(-0.50%)
Apr 30, 2021 80.41 81.06 80.15 80.27 876,286 -0.64(-0.79%)
Apr 29, 2021 82.31 82.31 80.48 80.91 781,472 -0.79(-0.97%)
Apr 28, 2021 81.89 81.98 81.37 81.70 958,836 -0.04(-0.05%)
Apr 27, 2021 82.28 82.42 81.74 81.74 770,289 -0.34(-0.41%)
Apr 26, 2021 81.27 82.14 81.27 82.07 727,033 +0.98(+1.21%)
Apr 23, 2021 80.09 81.30 80.09 81.10 1,455,977 +1.14(+1.42%)
Apr 22, 2021 80.05 81.07 79.55 79.96 1,095,221 +0.06(+0.07%)
Apr 21, 2021 78.82 80.05 78.56 79.90 714,878 +0.90(+1.14%)
Apr 20, 2021 79.75 80.13 78.58 79.00 1,430,248 -0.88(-1.11%)
Apr 19, 2021 80.63 80.91 79.71 79.88 1,238,899 -1.01(-1.24%)
Apr 16, 2021 81.39 81.40 80.69 80.89 532,065 -0.22(-0.27%)
Apr 15, 2021 81.23 81.34 80.86 81.10 857,845 +0.57(+0.71%)
Apr 14, 2021 81.12 81.75 80.45 80.53 906,319 -0.57(-0.71%)
Apr 13, 2021 80.44 81.26 80.38 81.10 729,933 +0.79(+0.98%)
Apr 12, 2021 80.20 80.57 79.99 80.31 856,042 -0.30(-0.37%)
Apr 09, 2021 80.63 80.66 80.22 80.62 1,000,452 -0.08(-0.09%)
Apr 08, 2021 80.52 80.97 80.24 80.69 1,717,132 +0.81(+1.01%)
Apr 07, 2021 80.72 80.72 79.75 79.88 1,174,537 -0.69(-0.85%)
Apr 06, 2021 79.55 80.79 79.51 80.57 1,512,113 +0.89(+1.12%)
Apr 05, 2021 78.08 80.01 78.02 79.68 1,344,133 +0.34(+0.43%)
Apr 01, 2021 78.83 79.83 78.83 79.34 1,613,948 +1.02(+1.30%)
Mar 31, 2021 77.35 78.56 77.35 78.32 1,207,417 +1.25(+1.62%)
Mar 30, 2021 76.03 77.21 75.83 77.07 782,403 +0.71(+0.94%)
Mar 29, 2021 77.11 77.54 76.19 76.35 607,143 -0.97(-1.25%)
Mar 26, 2021 76.71 77.56 76.08 77.32 617,277 +0.55(+0.72%)
Mar 25, 2021 75.89 77.03 75.47 76.77 1,962,924 +0.21(+0.27%)
Mar 24, 2021 78.93 79.11 76.46 76.56 1,121,849 -1.94(-2.47%)
Mar 23, 2021 79.78 80.14 78.41 78.50 758,649 -1.29(-1.61%)
Mar 22, 2021 79.52 80.11 79.22 79.78 635,669 +0.48(+0.60%)
Mar 19, 2021 78.72 79.57 78.14 79.30 747,331 +0.73(+0.93%)
Mar 18, 2021 80.16 80.16 78.56 78.57 1,499,643 -2.41(-2.97%)
Mar 17, 2021 80.25 81.30 79.48 80.98 1,635,594 -0.01(-0.01%)
Mar 16, 2021 82.05 82.29 80.45 80.98 841,072 -0.70(-0.86%)
Mar 15, 2021 81.06 81.74 80.73 81.69 665,087 +0.63(+0.78%)
Mar 12, 2021 80.42 81.13 79.74 81.06 1,638,340 -0.08(-0.10%)
Mar 11, 2021 79.89 81.41 79.89 81.14 1,175,849 +2.10(+2.65%)
Mar 10, 2021 79.82 80.47 78.81 79.05 1,339,160 -0.25(-0.32%)
Mar 09, 2021 77.66 79.66 77.66 79.30 1,353,882 +2.82(+3.69%)
Mar 08, 2021 78.15 78.89 76.48 76.48 1,227,132 -1.84(-2.35%)
Mar 05, 2021 78.96 79.28 75.19 78.33 2,134,291 -0.07(-0.08%)
Mar 04, 2021 80.65 80.76 77.15 78.39 2,364,342 -2.26(-2.80%)
Mar 03, 2021 82.50 82.82 80.39 80.65 1,378,240 -1.82(-2.21%)
Mar 02, 2021 83.65 83.94 82.39 82.47 890,171 -1.22(-1.46%)
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.