Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

70.06 +0.05 (+0.07%)
Streaming Delayed Price Updated: 2:01 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 70.29 70.43 69.92 70.01 237,935 -0.13(-0.19%)
Apr 16, 2024 70.35 70.35 70.02 70.14 1,214,334 -0.32(-0.45%)
Apr 15, 2024 71.49 71.49 70.38 70.46 361,715 -0.76(-1.07%)
Apr 12, 2024 71.88 71.92 71.15 71.22 429,742 -0.87(-1.21%)
Apr 11, 2024 72.15 72.18 71.73 72.09 450,729 +0.14(+0.19%)
Apr 10, 2024 72.10 72.23 71.79 71.95 681,144 -0.49(-0.68%)
Apr 09, 2024 72.48 72.53 72.09 72.44 236,665 +0.14(+0.19%)
Apr 08, 2024 72.15 72.42 72.15 72.30 449,510 +0.26(+0.36%)
Apr 05, 2024 72.04 72.32 71.96 72.04 547,895 +0.08(+0.11%)
Apr 04, 2024 72.46 72.81 71.96 71.96 536,713 -0.30(-0.42%)
Apr 03, 2024 71.96 72.41 71.96 72.26 1,040,350 +0.06(+0.08%)
Apr 02, 2024 72.29 72.42 72.05 72.20 481,505 -0.58(-0.80%)
Apr 01, 2024 72.90 73.06 72.69 72.78 652,264 -0.16(-0.22%)
Mar 28, 2024 72.86 73.33 72.86 72.94 496,373 -0.14(-0.19%)
Mar 27, 2024 72.85 73.11 72.69 73.08 675,169 +0.41(+0.56%)
Mar 26, 2024 72.70 72.93 72.67 72.67 251,790 +0.00(+0.00%)
Mar 25, 2024 72.35 72.85 72.17 72.67 629,244 +0.32(+0.44%)
Mar 22, 2024 72.55 72.55 72.24 72.35 354,981 -0.19(-0.26%)
Mar 21, 2024 72.40 72.79 72.33 72.54 706,504 +0.34(+0.47%)
Mar 20, 2024 71.56 72.23 71.56 72.20 413,662 +0.66(+0.92%)
Mar 19, 2024 71.45 71.60 71.19 71.54 350,827 -0.08(-0.11%)
Mar 18, 2024 71.87 71.97 71.57 71.62 711,884 -0.09(-0.13%)
Mar 15, 2024 71.84 71.93 71.63 71.71 820,044 -0.37(-0.51%)
Mar 14, 2024 72.70 72.72 71.83 72.08 1,441,005 -0.43(-0.59%)
Mar 13, 2024 72.39 72.67 72.39 72.51 464,773 +0.18(+0.25%)
Mar 12, 2024 72.30 72.34 72.00 72.33 364,587 +0.23(+0.32%)
Mar 11, 2024 72.16 72.35 72.02 72.10 579,193 +0.00(+0.00%)
Mar 08, 2024 72.07 72.52 71.97 72.10 468,594 +0.14(+0.19%)
Mar 07, 2024 71.74 71.99 71.66 71.96 397,470 +0.41(+0.57%)
Mar 06, 2024 71.92 71.92 71.41 71.55 708,235 +0.22(+0.31%)
Mar 05, 2024 71.76 71.82 71.23 71.33 524,320 -0.59(-0.82%)
Mar 04, 2024 71.89 72.05 71.74 71.92 748,895 +0.05(+0.07%)
Mar 01, 2024 71.46 71.87 71.34 71.87 524,665 +0.42(+0.58%)
Feb 29, 2024 71.37 71.66 71.23 71.46 1,373,954 +0.19(+0.27%)
Feb 28, 2024 70.88 71.39 70.88 71.27 415,547 -0.06(-0.08%)
Feb 27, 2024 71.23 71.38 71.09 71.33 433,815 +0.41(+0.58%)
Feb 26, 2024 70.60 71.05 70.60 70.92 422,514 +0.22(+0.31%)
Feb 23, 2024 70.67 70.81 70.54 70.70 657,415 +0.19(+0.27%)
Feb 22, 2024 70.81 70.81 70.44 70.51 879,835 +0.08(+0.11%)
Feb 21, 2024 70.95 70.95 70.24 70.43 599,690 -0.94(-1.31%)
Feb 20, 2024 71.35 71.70 71.26 71.37 977,928 -0.32(-0.44%)
Feb 16, 2024 71.71 71.95 71.66 71.69 248,140 -0.30(-0.42%)
Feb 15, 2024 71.78 72.08 71.78 71.98 389,815 +0.23(+0.32%)
Feb 14, 2024 71.53 71.82 71.48 71.76 259,692 +0.54(+0.76%)
Feb 13, 2024 71.35 71.60 71.02 71.22 566,156 -0.82(-1.13%)
Feb 12, 2024 72.04 72.24 71.88 72.03 327,996 +0.12(+0.17%)
Feb 09, 2024 71.78 71.97 71.68 71.92 270,381 +0.29(+0.40%)
Feb 08, 2024 71.32 71.67 71.15 71.63 258,448 +0.34(+0.48%)
Feb 07, 2024 71.12 71.37 71.04 71.29 236,653 +0.14(+0.20%)
Feb 06, 2024 70.82 71.16 70.77 71.15 498,437 +0.41(+0.58%)
Feb 05, 2024 71.04 71.13 70.65 70.74 372,670 -0.47(-0.66%)
Feb 02, 2024 71.09 71.31 70.95 71.21 505,911 -0.09(-0.13%)
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.