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 (%)
Sep 30, 2019 46.44 46.85 46.44 46.79 673,131 +0.29(+0.61%)
Sep 27, 2019 46.96 46.96 46.36 46.50 494,382 -0.40(-0.86%)
Sep 26, 2019 47.00 47.00 46.76 46.90 337,411 -0.10(-0.21%)
Sep 25, 2019 46.85 47.07 46.65 47.00 666,718 +0.12(+0.27%)
Sep 24, 2019 47.49 47.49 46.84 46.88 943,609 -0.51(-1.07%)
Sep 23, 2019 47.21 47.47 47.21 47.38 513,184 +0.02(+0.04%)
Sep 20, 2019 47.54 47.56 47.21 47.37 490,122 -0.11(-0.23%)
Sep 19, 2019 47.50 47.62 47.44 47.47 406,140 +0.01(+0.02%)
Sep 18, 2019 47.33 47.54 47.20 47.46 660,213 -0.08(-0.17%)
Sep 17, 2019 47.48 47.56 47.38 47.54 586,494 +0.08(+0.17%)
Sep 16, 2019 47.28 47.54 47.19 47.46 3,834,594 +0.04(+0.09%)
Sep 13, 2019 47.49 47.50 47.31 47.42 1,085,175 +0.00(+0.00%)
Sep 12, 2019 47.51 47.61 47.38 47.42 291,718 +0.12(+0.25%)
Sep 11, 2019 47.01 47.35 46.96 47.30 413,643 +0.31(+0.66%)
Sep 10, 2019 47.00 47.02 46.74 46.99 677,798 -0.05(-0.11%)
Sep 09, 2019 47.37 47.46 46.89 47.05 270,919 -0.13(-0.28%)
Sep 06, 2019 47.13 47.37 47.13 47.18 547,632 +0.04(+0.09%)
Sep 05, 2019 47.17 47.27 47.04 47.13 946,659 +0.15(+0.32%)
Sep 04, 2019 47.02 47.02 46.86 46.98 574,193 +0.27(+0.57%)
Sep 03, 2019 46.81 46.89 46.62 46.72 534,684 -0.21(-0.45%)
Aug 30, 2019 47.13 47.18 46.82 46.92 537,961 -0.11(-0.23%)
Aug 29, 2019 46.95 47.13 46.87 47.03 304,684 +0.37(+0.78%)
Aug 28, 2019 46.56 46.75 46.44 46.67 383,852 +0.04(+0.10%)
Aug 27, 2019 46.76 46.91 46.44 46.62 304,836 +0.02(+0.04%)
Aug 26, 2019 46.74 46.74 46.44 46.60 329,468 +0.13(+0.29%)
Aug 23, 2019 46.89 47.07 46.27 46.47 537,400 -0.49(-1.04%)
Aug 22, 2019 47.14 47.14 46.80 46.96 289,685 -0.04(-0.09%)
Aug 21, 2019 47.15 47.15 46.95 47.01 352,315 +0.06(+0.13%)
Aug 20, 2019 46.63 46.94 46.63 46.94 356,234 +0.08(+0.17%)
Aug 19, 2019 47.01 47.03 46.83 46.86 526,375 +0.20(+0.42%)
Aug 16, 2019 46.48 46.69 46.37 46.67 466,660 +0.37(+0.79%)
Aug 15, 2019 46.31 46.37 46.09 46.30 754,762 +0.04(+0.10%)
Aug 14, 2019 46.50 46.65 46.25 46.26 942,741 -0.76(-1.61%)
Aug 13, 2019 46.64 47.17 46.32 47.01 425,849 +0.34(+0.73%)
Aug 12, 2019 46.80 46.90 46.55 46.68 466,990 -0.34(-0.72%)
Aug 09, 2019 46.99 47.19 46.90 47.01 493,945 -0.22(-0.47%)
Aug 08, 2019 46.76 47.24 46.60 47.24 939,516 +0.64(+1.38%)
Aug 07, 2019 46.19 46.66 46.11 46.60 772,876 +0.21(+0.46%)
Aug 06, 2019 46.51 46.51 46.11 46.38 1,478,135 +0.20(+0.42%)
Aug 05, 2019 46.47 46.75 45.91 46.19 1,584,217 -0.85(-1.80%)
Aug 02, 2019 47.32 47.32 46.87 47.03 1,328,117 -0.44(-0.92%)
Aug 01, 2019 47.73 48.02 47.29 47.47 1,727,257 -0.22(-0.47%)
Jul 31, 2019 48.01 48.01 47.40 47.69 539,029 -0.26(-0.54%)
Jul 30, 2019 47.82 48.04 47.82 47.95 875,329 -0.05(-0.11%)
Jul 29, 2019 48.16 48.16 47.73 48.00 782,898 -0.16(-0.33%)
Jul 26, 2019 48.13 48.18 48.06 48.16 536,187 +0.20(+0.43%)
Jul 25, 2019 48.11 48.15 47.90 47.96 616,079 -0.23(-0.48%)
Jul 24, 2019 47.69 48.21 47.69 48.19 530,786 +0.23(+0.48%)
Jul 23, 2019 47.81 47.96 47.65 47.96 480,797 +0.28(+0.58%)
Jul 22, 2019 47.64 47.80 47.63 47.68 276,444 +0.05(+0.11%)
Jul 19, 2019 47.87 47.87 47.58 47.63 855,673 -0.08(-0.17%)
Jul 18, 2019 47.65 47.76 47.49 47.71 469,368 +0.14(+0.30%)
Jul 17, 2019 47.68 47.77 47.57 47.57 412,770 -0.11(-0.22%)
Jul 16, 2019 47.85 47.85 47.63 47.67 730,761 -0.19(-0.39%)
Jul 15, 2019 47.93 47.93 47.74 47.86 427,780 +0.04(+0.09%)
Jul 12, 2019 47.73 47.82 47.62 47.81 782,915 +0.16(+0.34%)
Jul 11, 2019 47.79 47.80 47.56 47.65 629,186 -0.04(-0.07%)
Jul 10, 2019 47.71 47.87 47.60 47.69 561,670 +0.07(+0.15%)
Jul 09, 2019 47.33 47.66 47.30 47.62 833,538 +0.24(+0.51%)
Jul 08, 2019 47.38 47.43 47.31 47.38 507,162 -0.13(-0.28%)
Jul 05, 2019 47.25 47.53 47.21 47.51 302,280 +0.07(+0.15%)
Jul 03, 2019 47.41 47.50 47.36 47.44 529,327 +0.09(+0.19%)
Jul 02, 2019 47.29 47.35 47.19 47.35 870,176 +0.06(+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.