Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

71.69 +0.16 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 50.20 50.39 50.14 50.39 592,835 +0.09(+0.18%)
Dec 30, 2019 50.49 50.49 50.09 50.30 667,469 -0.16(-0.32%)
Dec 27, 2019 50.68 50.70 50.36 50.47 775,212 -0.10(-0.20%)
Dec 26, 2019 50.43 50.57 50.42 50.57 431,390 +0.22(+0.43%)
Dec 24, 2019 50.30 50.41 50.29 50.35 249,777 +0.06(+0.13%)
Dec 23, 2019 50.22 50.35 50.17 50.29 606,703 +0.10(+0.20%)
Dec 20, 2019 50.20 50.20 50.04 50.19 1,034,902 +0.20(+0.39%)
Dec 19, 2019 49.74 49.99 49.72 49.99 822,605 +0.26(+0.52%)
Dec 18, 2019 49.59 49.77 49.57 49.73 1,289,265 +0.14(+0.29%)
Dec 17, 2019 49.67 49.67 49.52 49.59 807,931 -0.05(-0.11%)
Dec 16, 2019 49.46 49.68 49.32 49.64 628,321 +0.45(+0.91%)
Dec 13, 2019 49.11 49.38 49.09 49.19 719,131 +0.06(+0.13%)
Dec 12, 2019 48.96 49.41 48.89 49.13 1,072,374 +0.18(+0.37%)
Dec 11, 2019 48.83 49.11 48.79 48.95 493,402 +0.15(+0.31%)
Dec 10, 2019 48.98 48.98 48.77 48.80 398,481 -0.05(-0.11%)
Dec 09, 2019 49.01 49.02 48.82 48.85 470,972 -0.13(-0.26%)
Dec 06, 2019 49.02 49.29 48.92 48.98 576,019 +0.22(+0.46%)
Dec 05, 2019 48.79 48.86 48.64 48.75 991,459 -0.03(-0.06%)
Dec 04, 2019 48.81 48.89 48.64 48.78 1,367,638 +0.20(+0.41%)
Dec 03, 2019 48.38 48.59 48.27 48.58 1,271,793 -0.12(-0.24%)
Dec 02, 2019 49.05 49.07 48.50 48.70 1,403,470 -0.27(-0.54%)
Nov 29, 2019 48.98 49.03 48.87 48.96 327,659 -0.09(-0.18%)
Nov 27, 2019 49.07 49.09 48.96 49.05 1,027,775 +0.10(+0.20%)
Nov 26, 2019 48.96 48.97 48.79 48.96 807,469 +0.04(+0.09%)
Nov 25, 2019 48.65 48.91 48.65 48.91 657,290 +0.41(+0.85%)
Nov 22, 2019 48.60 48.60 48.32 48.50 681,906 +0.12(+0.24%)
Nov 21, 2019 48.50 48.53 48.35 48.38 383,178 -0.08(-0.17%)
Nov 20, 2019 48.50 48.59 48.25 48.46 510,539 -0.09(-0.18%)
Nov 19, 2019 48.46 48.62 48.36 48.55 520,129 +0.17(+0.35%)
Nov 18, 2019 48.35 48.44 48.13 48.38 811,131 +0.04(+0.07%)
Nov 15, 2019 48.21 48.35 48.13 48.35 492,326 +0.30(+0.63%)
Nov 14, 2019 47.94 48.10 47.94 48.04 629,614 +0.00(+0.00%)
Nov 13, 2019 48.04 48.15 47.89 48.04 605,436 -0.05(-0.11%)
Nov 12, 2019 48.06 48.21 47.99 48.10 371,415 -0.01(-0.02%)
Nov 11, 2019 47.89 48.15 47.89 48.10 1,067,641 +0.08(+0.17%)
Nov 08, 2019 47.84 48.03 47.79 48.02 613,537 +0.15(+0.32%)
Nov 07, 2019 48.01 48.07 47.80 47.87 1,117,275 +0.13(+0.28%)
Nov 06, 2019 47.90 47.90 47.67 47.74 1,173,556 -0.21(-0.43%)
Nov 05, 2019 48.12 48.12 47.86 47.94 787,081 -0.12(-0.24%)
Nov 04, 2019 48.11 48.13 47.95 48.06 591,160 +0.17(+0.36%)
Nov 01, 2019 47.74 47.89 47.65 47.89 1,386,156 +0.30(+0.63%)
Oct 31, 2019 47.71 47.71 47.38 47.59 509,553 -0.12(-0.24%)
Oct 30, 2019 47.57 47.72 47.47 47.71 376,221 +0.17(+0.36%)
Oct 29, 2019 47.64 47.72 47.52 47.54 370,412 -0.15(-0.32%)
Oct 28, 2019 47.61 47.74 47.60 47.69 401,323 +0.18(+0.38%)
Oct 25, 2019 47.30 47.54 47.25 47.51 431,003 +0.27(+0.57%)
Oct 24, 2019 47.10 47.29 47.07 47.24 708,780 +0.26(+0.55%)
Oct 23, 2019 47.14 47.14 46.88 46.98 702,474 -0.06(-0.13%)
Oct 22, 2019 47.30 47.30 47.04 47.05 598,399 -0.13(-0.28%)
Oct 21, 2019 47.24 47.25 47.09 47.18 591,192 +0.12(+0.25%)
Oct 18, 2019 47.25 47.28 46.84 47.06 339,253 -0.25(-0.53%)
Oct 17, 2019 47.37 47.38 47.24 47.31 470,566 +0.16(+0.34%)
Oct 16, 2019 47.37 47.38 47.08 47.15 469,519 -0.22(-0.47%)
Oct 15, 2019 47.28 47.44 47.15 47.38 424,503 +0.27(+0.57%)
Oct 14, 2019 46.96 47.15 46.92 47.11 697,403 +0.00(+0.00%)
Oct 11, 2019 46.95 47.23 46.38 47.11 510,781 +0.53(+1.13%)
Oct 10, 2019 46.48 46.72 46.46 46.58 477,930 +0.09(+0.19%)
Oct 09, 2019 46.60 46.60 46.38 46.49 524,209 +0.21(+0.46%)
Oct 08, 2019 46.67 46.67 46.24 46.28 592,326 -0.55(-1.16%)
Oct 07, 2019 46.79 46.98 46.79 46.82 1,012,178 -0.01(-0.02%)
Oct 04, 2019 46.64 46.84 46.53 46.83 732,997 +0.42(+0.90%)
Oct 03, 2019 46.13 46.47 45.73 46.41 620,071 +0.24(+0.52%)
Oct 02, 2019 46.32 46.47 46.02 46.17 857,494 -0.31(-0.67%)
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.