Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

71.73 -0.10 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 44.26 44.29 43.96 44.13 1,749,617 +0.20(+0.45%)
Jan 30, 2018 43.99 44.23 43.93 43.93 1,232,393 -0.44(-0.99%)
Jan 29, 2018 44.56 44.56 44.30 44.37 2,439,267 -0.22(-0.48%)
Jan 26, 2018 44.17 44.61 44.17 44.59 2,434,299 +0.47(+1.07%)
Jan 25, 2018 44.18 44.27 44.02 44.12 981,470 -0.06(-0.13%)
Jan 24, 2018 44.35 44.43 43.95 44.17 1,829,383 -0.02(-0.06%)
Jan 23, 2018 43.97 44.22 43.97 44.20 1,496,970 +0.29(+0.66%)
Jan 22, 2018 43.63 43.91 43.58 43.91 774,196 +0.18(+0.42%)
Jan 19, 2018 43.63 43.72 43.47 43.72 2,020,086 +0.17(+0.40%)
Jan 18, 2018 43.42 43.63 43.42 43.55 2,098,355 +0.17(+0.40%)
Jan 17, 2018 43.25 43.47 43.16 43.38 987,300 +0.18(+0.42%)
Jan 16, 2018 43.43 43.63 43.09 43.19 2,048,613 -0.13(-0.31%)
Jan 12, 2018 43.33 43.33 43.33 0 +0.12(+0.27%)
Jan 11, 2018 43.03 43.23 42.98 43.21 707,404 +0.20(+0.46%)
Jan 10, 2018 43.06 43.07 42.88 43.01 952,427 -0.16(-0.37%)
Jan 09, 2018 43.28 43.44 42.77 43.17 1,413,672 -0.07(-0.17%)
Jan 08, 2018 43.13 43.24 43.01 43.24 2,663,557 +0.10(+0.23%)
Jan 05, 2018 42.92 43.14 42.89 43.14 872,672 +0.27(+0.62%)
Jan 04, 2018 42.79 42.93 42.75 42.88 1,229,495 +0.15(+0.35%)
Jan 03, 2018 42.70 42.74 42.32 42.73 1,370,641 +0.11(+0.25%)
Jan 02, 2018 42.11 42.63 42.09 42.62 2,085,886 +0.61(+1.44%)
Dec 29, 2017 42.01 42.01 42.01 0 -0.13(-0.32%)
Dec 28, 2017 42.15 42.18 42.09 42.15 1,479,528 -0.02(-0.06%)
Dec 27, 2017 42.06 42.21 42.01 42.17 1,159,847 +0.11(+0.26%)
Dec 26, 2017 42.16 42.19 42.01 42.06 451,416 -0.17(-0.39%)
Dec 22, 2017 42.20 42.27 42.07 42.23 527,673 -0.01(-0.02%)
Dec 21, 2017 42.25 42.36 42.19 42.24 481,404 -0.01(-0.02%)
Dec 20, 2017 42.29 42.33 42.16 42.25 669,748 +0.07(+0.18%)
Dec 19, 2017 42.33 42.40 42.10 42.17 464,884 -0.08(-0.20%)
Dec 18, 2017 42.22 42.35 42.21 42.25 517,439 +0.16(+0.37%)
Dec 15, 2017 42.01 42.14 41.91 42.10 614,827 +0.25(+0.61%)
Dec 14, 2017 41.99 42.04 41.83 41.85 676,735 -0.18(-0.43%)
Dec 13, 2017 41.93 42.07 41.87 42.03 663,681 +0.12(+0.29%)
Dec 12, 2017 42.19 42.19 41.87 41.90 1,351,123 -0.19(-0.45%)
Dec 11, 2017 41.95 42.13 41.90 42.09 748,016 +0.24(+0.57%)
Dec 08, 2017 41.88 41.98 41.80 41.85 1,836,009 +0.13(+0.31%)
Dec 07, 2017 41.58 41.75 41.53 41.72 1,647,023 +0.15(+0.35%)
Dec 06, 2017 41.51 41.62 41.43 41.58 819,668 +0.10(+0.24%)
Dec 05, 2017 41.49 41.80 41.10 41.48 664,248 -0.16(-0.37%)
Dec 04, 2017 42.18 42.23 41.62 41.63 828,956 -0.44(-1.05%)
Dec 01, 2017 42.09 42.20 41.91 42.07 1,342,742 -0.08(-0.19%)
Nov 30, 2017 42.25 42.31 42.11 42.16 1,016,730 +0.01(+0.02%)
Nov 29, 2017 42.65 42.69 41.93 42.15 484,614 -0.49(-1.15%)
Nov 28, 2017 42.67 42.67 42.51 42.64 364,946 +0.04(+0.10%)
Nov 27, 2017 42.78 42.83 42.56 42.60 357,064 -0.24(-0.55%)
Nov 24, 2017 42.81 42.84 42.70 42.83 204,745 +0.10(+0.23%)
Nov 22, 2017 42.85 42.99 42.69 42.74 485,422 -0.05(-0.11%)
Nov 21, 2017 42.74 42.81 42.66 42.78 475,937 +0.29(+0.67%)
Nov 20, 2017 42.42 42.55 42.42 42.50 434,665 +0.11(+0.27%)
Nov 17, 2017 42.30 42.42 42.22 42.38 427,705 +0.11(+0.25%)
Nov 16, 2017 42.07 42.40 42.07 42.28 721,822 +0.29(+0.68%)
Nov 15, 2017 42.01 42.03 41.72 41.99 574,539 -0.11(-0.25%)
Nov 14, 2017 42.18 42.24 42.01 42.10 371,162 -0.15(-0.35%)
Nov 13, 2017 42.16 42.27 42.02 42.25 1,104,408 +0.02(+0.04%)
Nov 10, 2017 42.14 42.23 42.06 42.23 1,014,713 +0.02(+0.06%)
Nov 09, 2017 42.21 42.22 41.93 42.20 956,721 -0.10(-0.23%)
Nov 08, 2017 42.30 42.38 42.19 42.30 492,539 +0.02(+0.04%)
Nov 07, 2017 42.40 42.45 42.16 42.29 480,598 -0.18(-0.42%)
Nov 06, 2017 42.16 42.47 42.14 42.47 490,608 +0.34(+0.81%)
Nov 03, 2017 42.25 42.25 42.05 42.12 547,239 -0.01(-0.02%)
Nov 02, 2017 42.25 42.32 42.04 42.13 670,765 -0.12(-0.29%)
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.