Convertible Secs Barclays Capital SPDR (NY: CWB )

75.51 +0.75 (+1.00%)
Streaming Delayed Price Updated: 12:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 80.30 80.94 80.21 80.31 1,068,030 -0.36(-0.44%)
Jul 29, 2021 80.96 81.22 80.67 80.67 656,242 -0.01(-0.01%)
Jul 28, 2021 80.29 80.96 80.14 80.68 442,836 +0.82(+1.02%)
Jul 27, 2021 80.37 80.38 79.10 79.86 806,528 -0.78(-0.96%)
Jul 26, 2021 80.60 80.94 80.48 80.64 1,280,494 -0.20(-0.24%)
Jul 23, 2021 80.52 80.96 80.34 80.84 709,681 +0.56(+0.70%)
Jul 22, 2021 80.44 80.61 80.16 80.28 1,344,540 -0.30(-0.37%)
Jul 21, 2021 80.03 80.58 79.73 80.58 1,064,005 +0.95(+1.19%)
Jul 20, 2021 78.76 79.84 78.42 79.63 611,692 +1.19(+1.52%)
Jul 19, 2021 77.72 78.62 77.36 78.44 1,373,022 -0.42(-0.53%)
Jul 16, 2021 79.69 79.69 78.70 78.86 805,333 -0.42(-0.53%)
Jul 15, 2021 79.69 79.81 78.77 79.28 644,429 -0.35(-0.44%)
Jul 14, 2021 80.84 80.84 79.61 79.63 854,057 -0.83(-1.04%)
Jul 13, 2021 80.80 81.03 80.36 80.46 400,298 -0.34(-0.42%)
Jul 12, 2021 80.95 81.15 80.63 80.80 405,709 -0.11(-0.14%)
Jul 09, 2021 80.17 80.97 80.17 80.91 602,058 +0.79(+0.98%)
Jul 08, 2021 80.07 80.51 79.30 80.13 978,422 -0.63(-0.78%)
Jul 07, 2021 81.55 81.82 80.56 80.75 536,269 -0.52(-0.65%)
Jul 06, 2021 81.45 81.45 80.87 81.28 1,049,819 -0.12(-0.15%)
Jul 02, 2021 81.93 81.93 81.20 81.40 841,401 +0.02(+0.02%)
Jul 01, 2021 81.42 81.76 80.91 81.38 1,568,073 +0.20(+0.24%)
Jun 30, 2021 81.62 81.62 81.12 81.18 1,614,891 -0.41(-0.50%)
Jun 29, 2021 81.35 81.73 81.25 81.59 778,372 +0.07(+0.08%)
Jun 28, 2021 81.55 81.77 81.45 81.53 1,187,082 +0.04(+0.05%)
Jun 25, 2021 81.29 81.77 81.26 81.49 399,544 +0.11(+0.14%)
Jun 24, 2021 81.17 81.57 80.97 81.38 593,258 +0.81(+1.01%)
Jun 23, 2021 80.51 80.81 80.33 80.56 785,466 +0.22(+0.28%)
Jun 22, 2021 79.96 80.34 79.75 80.34 727,699 +0.33(+0.41%)
Jun 21, 2021 79.53 80.07 79.17 80.01 848,278 +0.63(+0.79%)
Jun 18, 2021 79.27 79.98 79.27 79.39 728,065 -0.33(-0.41%)
Jun 17, 2021 79.09 80.15 79.09 79.71 1,249,200 +0.41(+0.52%)
Jun 16, 2021 79.75 79.75 78.82 79.30 1,765,249 -0.15(-0.19%)
Jun 15, 2021 79.88 79.98 79.33 79.45 698,640 -0.46(-0.57%)
Jun 14, 2021 80.12 80.26 79.87 79.91 502,822 +0.04(+0.05%)
Jun 11, 2021 79.56 79.91 79.44 79.87 386,966 +0.37(+0.47%)
Jun 10, 2021 79.05 79.56 78.95 79.50 522,774 +0.64(+0.81%)
Jun 09, 2021 79.17 79.47 78.82 78.86 745,435 -0.35(-0.44%)
Jun 08, 2021 79.04 79.32 78.50 79.21 520,241 +0.28(+0.36%)
Jun 07, 2021 78.52 79.03 78.44 78.93 707,678 +0.22(+0.27%)
Jun 04, 2021 78.31 78.78 78.31 78.71 574,752 +0.53(+0.68%)
Jun 03, 2021 78.72 78.80 77.90 78.18 815,260 -0.78(-0.98%)
Jun 02, 2021 78.79 79.19 78.79 78.95 1,132,377 +0.10(+0.13%)
Jun 01, 2021 78.94 79.42 78.74 78.85 1,028,278 +0.09(+0.11%)
May 28, 2021 79.03 79.27 78.68 78.76 761,112 -0.17(-0.21%)
May 27, 2021 78.39 79.07 78.03 78.93 589,184 +0.56(+0.72%)
May 26, 2021 77.58 78.53 77.30 78.37 901,612 +0.89(+1.15%)
May 25, 2021 77.66 78.23 77.48 77.48 519,994 -0.09(-0.12%)
May 24, 2021 77.59 77.88 77.16 77.58 910,233 +0.78(+1.01%)
May 21, 2021 76.89 77.56 76.80 76.80 619,103 -0.09(-0.12%)
May 20, 2021 75.83 76.99 75.83 76.89 1,305,885 +1.06(+1.39%)
May 19, 2021 74.77 75.91 74.60 75.84 707,207 -0.27(-0.36%)
May 18, 2021 76.00 76.64 75.75 76.11 872,314 +0.23(+0.31%)
May 17, 2021 75.92 76.03 75.30 75.88 846,762 -0.13(-0.17%)
May 14, 2021 75.07 76.27 74.98 76.01 451,234 +1.31(+1.75%)
May 13, 2021 75.10 75.76 73.98 74.70 1,190,648 -0.33(-0.44%)
May 12, 2021 76.39 76.39 74.81 75.02 1,612,770 -1.68(-2.19%)
May 11, 2021 75.61 76.94 75.10 76.71 1,599,216 +0.05(+0.06%)
May 10, 2021 77.59 77.59 76.55 76.66 1,124,447 -1.12(-1.44%)
May 07, 2021 77.65 78.41 77.60 77.78 730,729 +0.85(+1.11%)
May 06, 2021 77.86 77.86 76.46 76.93 813,466 -0.64(-0.82%)
May 05, 2021 78.38 78.65 77.41 77.57 1,866,393 -0.36(-0.47%)
May 04, 2021 78.88 78.88 77.17 77.93 1,572,557 -1.38(-1.74%)
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.