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 (%)
Jul 30, 2021 80.30 80.93 80.21 80.31 1,068,052 -0.36(-0.44%)
Jul 29, 2021 80.96 81.22 80.67 80.67 656,255 -0.01(-0.01%)
Jul 28, 2021 80.29 80.96 80.13 80.68 442,846 +0.82(+1.02%)
Jul 27, 2021 80.37 80.38 79.10 79.86 806,545 -0.78(-0.96%)
Jul 26, 2021 80.60 80.94 80.48 80.64 1,280,520 -0.20(-0.24%)
Jul 23, 2021 80.52 80.96 80.34 80.84 709,695 +0.56(+0.70%)
Jul 22, 2021 80.44 80.61 80.16 80.27 1,344,568 -0.30(-0.37%)
Jul 21, 2021 80.03 80.58 79.73 80.57 1,064,027 +0.95(+1.19%)
Jul 20, 2021 78.76 79.84 78.42 79.63 611,704 +1.19(+1.52%)
Jul 19, 2021 77.72 78.62 77.36 78.44 1,373,051 -0.42(-0.53%)
Jul 16, 2021 79.68 79.68 78.70 78.86 805,349 -0.42(-0.53%)
Jul 15, 2021 79.69 79.81 78.77 79.28 644,442 -0.35(-0.44%)
Jul 14, 2021 80.84 80.84 79.61 79.63 854,074 -0.83(-1.04%)
Jul 13, 2021 80.80 81.03 80.36 80.46 400,306 -0.34(-0.42%)
Jul 12, 2021 80.95 81.15 80.63 80.80 405,717 -0.11(-0.14%)
Jul 09, 2021 80.17 80.97 80.17 80.91 602,071 +0.79(+0.98%)
Jul 08, 2021 80.07 80.51 79.30 80.12 978,443 -0.63(-0.78%)
Jul 07, 2021 81.55 81.82 80.56 80.75 536,280 -0.52(-0.65%)
Jul 06, 2021 81.45 81.45 80.86 81.28 1,049,841 -0.12(-0.15%)
Jul 02, 2021 81.93 81.93 81.20 81.40 841,418 +0.02(+0.02%)
Jul 01, 2021 81.42 81.75 80.91 81.38 1,568,105 +0.20(+0.24%)
Jun 30, 2021 81.62 81.62 81.12 81.18 1,614,925 -0.41(-0.50%)
Jun 29, 2021 81.35 81.73 81.25 81.59 778,388 +0.07(+0.08%)
Jun 28, 2021 81.55 81.77 81.45 81.53 1,187,107 +0.04(+0.05%)
Jun 25, 2021 81.28 81.77 81.26 81.49 399,552 +0.11(+0.14%)
Jun 24, 2021 81.17 81.56 80.97 81.38 593,270 +0.81(+1.01%)
Jun 23, 2021 80.51 80.81 80.33 80.56 785,483 +0.22(+0.28%)
Jun 22, 2021 79.95 80.34 79.75 80.34 727,714 +0.33(+0.41%)
Jun 21, 2021 79.52 80.07 79.17 80.01 848,296 +0.63(+0.79%)
Jun 18, 2021 79.27 79.98 79.27 79.38 728,080 -0.33(-0.41%)
Jun 17, 2021 79.08 80.15 79.08 79.71 1,249,226 +0.41(+0.52%)
Jun 16, 2021 79.75 79.75 78.82 79.30 1,765,286 -0.15(-0.19%)
Jun 15, 2021 79.88 79.97 79.33 79.45 698,655 -0.46(-0.57%)
Jun 14, 2021 80.12 80.25 79.87 79.91 502,833 +0.04(+0.05%)
Jun 11, 2021 79.56 79.91 79.44 79.87 386,974 +0.37(+0.47%)
Jun 10, 2021 79.05 79.56 78.95 79.50 522,785 +0.64(+0.81%)
Jun 09, 2021 79.17 79.47 78.82 78.86 745,451 -0.35(-0.44%)
Jun 08, 2021 79.04 79.32 78.49 79.21 520,252 +0.28(+0.36%)
Jun 07, 2021 78.51 79.03 78.44 78.93 707,693 +0.22(+0.27%)
Jun 04, 2021 78.31 78.78 78.31 78.71 574,764 +0.53(+0.68%)
Jun 03, 2021 78.72 78.79 77.90 78.18 815,277 -0.78(-0.98%)
Jun 02, 2021 78.78 79.19 78.78 78.95 1,132,401 +0.10(+0.13%)
Jun 01, 2021 78.93 79.42 78.74 78.85 1,028,299 +0.09(+0.11%)
May 28, 2021 79.03 79.27 78.68 78.76 761,128 -0.17(-0.21%)
May 27, 2021 78.39 79.07 78.03 78.93 589,196 +0.56(+0.72%)
May 26, 2021 77.57 78.53 77.29 78.37 901,631 +0.89(+1.15%)
May 25, 2021 77.66 78.23 77.48 77.48 520,004 -0.09(-0.12%)
May 24, 2021 77.58 77.88 77.15 77.57 910,252 +0.78(+1.01%)
May 21, 2021 76.89 77.56 76.80 76.80 619,116 -0.09(-0.12%)
May 20, 2021 75.83 76.99 75.83 76.89 1,305,912 +1.06(+1.39%)
May 19, 2021 74.77 75.91 74.59 75.84 707,221 -0.27(-0.36%)
May 18, 2021 75.99 76.64 75.75 76.11 872,333 +0.23(+0.31%)
May 17, 2021 75.92 76.03 75.30 75.87 846,780 -0.13(-0.17%)
May 14, 2021 75.07 76.27 74.98 76.00 451,244 +1.31(+1.75%)
May 13, 2021 75.10 75.76 73.98 74.70 1,190,673 -0.33(-0.44%)
May 12, 2021 76.39 76.39 74.81 75.02 1,612,804 -1.68(-2.19%)
May 11, 2021 75.61 76.94 75.10 76.71 1,599,250 +0.05(+0.06%)
May 10, 2021 77.59 77.59 76.55 76.66 1,124,470 -1.12(-1.44%)
May 07, 2021 77.65 78.41 77.60 77.78 730,744 +0.85(+1.11%)
May 06, 2021 77.85 77.85 76.46 76.93 813,483 -0.64(-0.82%)
May 05, 2021 78.38 78.65 77.41 77.57 1,866,432 -0.36(-0.47%)
May 04, 2021 78.87 78.87 77.17 77.93 1,572,590 -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.