Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

73.11 -0.47 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 73.16 73.91 73.02 73.11 230,758 -0.47(-0.64%)
Jul 17, 2024 73.69 74.12 73.49 73.58 401,125 -0.69(-0.93%)
Jul 16, 2024 73.63 74.30 73.63 74.27 243,786 +0.61(+0.83%)
Jul 15, 2024 73.86 73.86 73.48 73.66 490,472 +0.11(+0.15%)
Jul 12, 2024 73.03 73.73 73.03 73.55 453,693 +0.49(+0.67%)
Jul 11, 2024 72.50 73.08 72.41 73.06 235,151 +0.64(+0.88%)
Jul 10, 2024 72.18 72.44 72.10 72.42 286,031 +0.28(+0.39%)
Jul 09, 2024 72.41 72.41 72.09 72.14 554,479 -0.19(-0.26%)
Jul 08, 2024 72.41 72.45 72.04 72.33 404,986 +0.12(+0.17%)
Jul 05, 2024 72.14 72.21 72.00 72.21 296,161 +0.15(+0.21%)
Jul 03, 2024 72.01 72.16 71.76 72.06 371,761 +0.05(+0.07%)
Jul 02, 2024 71.69 72.02 71.62 72.01 333,469 +0.11(+0.15%)
Jul 01, 2024 72.01 72.01 71.79 71.90 321,349 -0.16(-0.22%)
Jun 28, 2024 72.24 72.49 71.96 72.06 287,897 -0.13(-0.18%)
Jun 27, 2024 71.89 72.26 71.80 72.19 626,871 +0.28(+0.39%)
Jun 26, 2024 71.65 71.96 71.65 71.91 455,396 +0.18(+0.25%)
Jun 25, 2024 71.57 71.84 71.57 71.73 617,300 +0.18(+0.25%)
Jun 24, 2024 71.43 71.84 71.38 71.55 413,841 -0.04(-0.06%)
Jun 21, 2024 71.34 71.62 71.32 71.59 345,912 +0.17(+0.24%)
Jun 20, 2024 71.58 71.68 71.10 71.42 683,638 -0.27(-0.38%)
Jun 18, 2024 71.57 71.69 71.52 71.69 194,374 +0.16(+0.22%)
Jun 17, 2024 71.50 71.68 71.28 71.53 545,470 +0.01(+0.01%)
Jun 14, 2024 71.74 71.74 71.41 71.52 320,942 -0.39(-0.54%)
Jun 13, 2024 72.33 72.38 71.84 71.91 351,085 -0.38(-0.53%)
Jun 12, 2024 72.22 72.56 72.16 72.29 494,374 +0.59(+0.82%)
Jun 11, 2024 71.68 71.78 71.48 71.70 362,687 -0.20(-0.28%)
Jun 10, 2024 71.59 71.98 71.47 71.90 151,912 +0.17(+0.24%)
Jun 07, 2024 71.71 71.90 71.55 71.73 300,172 -0.10(-0.14%)
Jun 06, 2024 72.15 72.20 71.80 71.83 680,387 -0.47(-0.65%)
Jun 05, 2024 71.89 72.30 71.66 72.30 230,957 +0.70(+0.98%)
Jun 04, 2024 71.56 71.71 71.48 71.60 242,735 +0.03(+0.04%)
Jun 03, 2024 71.78 71.92 71.34 71.57 582,544 +0.03(+0.04%)
May 31, 2024 71.79 71.79 71.09 71.54 468,624 +0.13(+0.18%)
May 30, 2024 71.57 71.71 71.33 71.41 361,859 -0.15(-0.21%)
May 29, 2024 71.81 71.81 71.48 71.56 646,783 -0.55(-0.76%)
May 28, 2024 72.24 72.30 71.95 72.11 601,415 +0.02(+0.03%)
May 24, 2024 71.67 72.11 71.67 72.09 120,005 +0.47(+0.66%)
May 23, 2024 72.48 72.52 71.55 71.62 799,393 -0.68(-0.94%)
May 22, 2024 72.37 72.55 72.19 72.30 379,647 -0.14(-0.19%)
May 21, 2024 72.41 72.56 72.38 72.44 510,991 -0.23(-0.32%)
May 20, 2024 72.40 72.72 72.27 72.67 258,111 +0.35(+0.48%)
May 17, 2024 72.11 72.45 72.08 72.32 286,686 +0.05(+0.07%)
May 16, 2024 72.52 72.52 72.27 72.27 397,428 -0.23(-0.32%)
May 15, 2024 72.23 72.53 72.04 72.50 935,158 +0.56(+0.78%)
May 14, 2024 71.57 71.94 71.45 71.94 518,317 +0.48(+0.67%)
May 13, 2024 71.37 71.71 71.37 71.46 282,131 +0.13(+0.18%)
May 10, 2024 71.65 71.71 71.27 71.33 338,714 -0.23(-0.32%)
May 09, 2024 71.33 71.59 71.25 71.56 293,422 +0.39(+0.55%)
May 08, 2024 71.34 71.35 71.09 71.17 196,155 -0.34(-0.47%)
May 07, 2024 71.77 71.80 71.49 71.51 312,255 -0.19(-0.26%)
May 06, 2024 71.40 71.70 71.26 71.70 384,325 +0.64(+0.90%)
May 03, 2024 70.95 71.41 70.88 71.06 818,594 +0.62(+0.88%)
May 02, 2024 70.16 70.59 69.93 70.44 577,937 +0.60(+0.86%)
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.