Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

73.08 -0.10 (-0.14%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 72.95 73.21 72.79 73.18 674,248 +0.41(+0.56%)
Mar 26, 2024 72.80 73.03 72.77 72.77 251,447 +0.00(+0.00%)
Mar 25, 2024 72.45 72.95 72.27 72.77 628,385 +0.32(+0.44%)
Mar 22, 2024 72.65 72.65 72.34 72.45 354,497 -0.19(-0.26%)
Mar 21, 2024 72.50 72.89 72.43 72.64 705,540 +0.34(+0.47%)
Mar 20, 2024 71.66 72.33 71.66 72.30 413,098 +0.66(+0.92%)
Mar 19, 2024 71.55 71.70 71.29 71.64 350,348 -0.08(-0.11%)
Mar 18, 2024 71.97 72.07 71.67 71.72 710,912 -0.09(-0.13%)
Mar 15, 2024 71.94 72.03 71.73 71.81 818,925 -0.37(-0.51%)
Mar 14, 2024 72.80 72.82 71.93 72.18 1,439,038 -0.43(-0.59%)
Mar 13, 2024 72.49 72.77 72.49 72.61 464,139 +0.18(+0.25%)
Mar 12, 2024 72.40 72.44 72.10 72.43 364,090 +0.23(+0.32%)
Mar 11, 2024 72.26 72.44 72.12 72.20 578,403 +0.00(+0.00%)
Mar 08, 2024 72.17 72.62 72.07 72.20 467,955 +0.14(+0.19%)
Mar 07, 2024 71.84 72.09 71.76 72.06 396,928 +0.41(+0.57%)
Mar 06, 2024 72.02 72.02 71.51 71.65 707,268 +0.22(+0.31%)
Mar 05, 2024 71.86 71.92 71.33 71.43 523,605 -0.59(-0.82%)
Mar 04, 2024 71.99 72.14 71.84 72.02 747,873 +0.05(+0.07%)
Mar 01, 2024 71.56 71.97 71.44 71.97 523,949 +0.42(+0.58%)
Feb 29, 2024 71.46 71.75 71.32 71.55 1,372,078 +0.19(+0.27%)
Feb 28, 2024 70.98 71.48 70.98 71.36 414,979 -0.06(-0.08%)
Feb 27, 2024 71.32 71.47 71.18 71.42 433,222 +0.41(+0.58%)
Feb 26, 2024 70.70 71.15 70.70 71.02 421,938 +0.22(+0.31%)
Feb 23, 2024 70.77 70.91 70.64 70.80 656,517 +0.19(+0.27%)
Feb 22, 2024 70.91 70.91 70.54 70.61 878,633 +0.08(+0.11%)
Feb 21, 2024 71.05 71.05 70.34 70.53 598,871 -0.94(-1.31%)
Feb 20, 2024 71.44 71.79 71.35 71.46 976,592 -0.32(-0.45%)
Feb 16, 2024 71.80 72.05 71.75 71.78 247,801 -0.30(-0.42%)
Feb 15, 2024 71.87 72.18 71.87 72.08 389,282 +0.23(+0.32%)
Feb 14, 2024 71.62 71.91 71.57 71.85 259,337 +0.54(+0.76%)
Feb 13, 2024 71.44 71.69 71.12 71.31 565,383 -0.82(-1.13%)
Feb 12, 2024 72.14 72.34 71.97 72.13 327,548 +0.12(+0.17%)
Feb 09, 2024 71.87 72.07 71.77 72.01 270,012 +0.29(+0.40%)
Feb 08, 2024 71.41 71.76 71.24 71.72 258,095 +0.34(+0.48%)
Feb 07, 2024 71.21 71.47 71.14 71.38 236,330 +0.14(+0.20%)
Feb 06, 2024 70.92 71.25 70.87 71.24 497,756 +0.41(+0.58%)
Feb 05, 2024 71.14 71.23 70.74 70.84 372,161 -0.47(-0.66%)
Feb 02, 2024 71.18 71.40 71.05 71.30 505,221 -0.09(-0.13%)
Feb 01, 2024 71.20 71.39 70.93 71.39 584,163 +0.47(+0.66%)
Jan 31, 2024 71.29 71.56 70.92 70.92 510,230 -0.46(-0.64%)
Jan 30, 2024 71.41 71.65 71.34 71.38 451,795 -0.16(-0.22%)
Jan 29, 2024 71.04 71.57 71.04 71.54 401,826 +0.50(+0.70%)
Jan 26, 2024 71.00 71.25 71.00 71.04 434,690 -0.10(-0.14%)
Jan 25, 2024 71.20 71.25 71.00 71.14 377,096 +0.09(+0.13%)
Jan 24, 2024 71.53 71.53 71.01 71.05 736,046 -0.18(-0.25%)
Jan 23, 2024 71.38 71.43 71.09 71.23 408,665 -0.09(-0.13%)
Jan 22, 2024 71.04 71.45 71.04 71.32 509,359 +0.43(+0.60%)
Jan 19, 2024 70.75 70.92 70.55 70.90 731,646 +0.35(+0.49%)
Jan 18, 2024 70.67 70.79 70.33 70.55 469,921 +0.09(+0.13%)
Jan 17, 2024 70.34 70.51 70.29 70.46 361,749 -0.35(-0.49%)
Jan 16, 2024 70.85 71.08 70.65 70.81 385,377 -0.24(-0.34%)
Jan 12, 2024 71.15 71.35 70.95 71.04 587,169 -0.08(-0.11%)
Jan 11, 2024 71.27 71.39 70.80 71.12 1,307,360 -0.03(-0.04%)
Jan 10, 2024 70.83 71.21 70.83 71.15 413,713 +0.24(+0.34%)
Jan 09, 2024 70.83 71.06 70.71 70.92 386,923 -0.06(-0.08%)
Jan 08, 2024 70.41 71.00 70.41 70.97 278,787 +0.46(+0.65%)
Jan 05, 2024 70.35 70.66 70.31 70.52 575,088 +0.11(+0.16%)
Jan 04, 2024 70.46 70.73 70.32 70.41 750,283 -0.19(-0.27%)
Jan 03, 2024 70.56 70.89 70.55 70.60 867,934 -0.75(-1.05%)
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.