Convertible Secs Barclays Capital SPDR (NY: CWB )

75.94 USD -1.47 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 76.70 77.41 75.78 75.94 911,848 -1.47(-1.90%)
Jan 20, 2022 77.69 78.79 77.25 77.41 1,087,419 +0.01(+0.01%)
Jan 19, 2022 78.08 78.52 77.40 77.40 1,844,259 -0.61(-0.78%)
Jan 18, 2022 78.50 78.90 77.89 78.01 1,089,383 -1.21(-1.53%)
Jan 14, 2022 79.22 0 -0.29(-0.36%)
Jan 13, 2022 80.72 80.79 79.24 79.51 518,725 -1.21(-1.50%)
Jan 12, 2022 80.99 81.43 80.39 80.72 945,077 +0.04(+0.05%)
Jan 11, 2022 79.64 80.76 79.50 80.68 1,054,073 +0.70(+0.88%)
Jan 10, 2022 79.25 79.98 78.43 79.98 862,201 +0.28(+0.35%)
Jan 07, 2022 80.04 80.76 79.66 79.70 868,741 -0.63(-0.78%)
Jan 06, 2022 80.00 80.70 79.28 80.33 1,855,613 +0.03(+0.04%)
Jan 05, 2022 81.81 81.88 80.12 80.30 1,256,028 -1.63(-1.99%)
Jan 04, 2022 83.44 83.44 81.39 81.93 666,330 -0.73(-0.88%)
Jan 03, 2022 83.06 83.27 82.26 82.66 1,089,155 -0.30(-0.36%)
Dec 31, 2021 83.36 83.42 82.85 82.96 322,216 -0.06(-0.07%)
Dec 30, 2021 82.47 83.61 82.47 83.02 462,651 +0.28(+0.34%)
Dec 29, 2021 83.18 83.18 82.26 82.74 449,954 -0.06(-0.07%)
Dec 28, 2021 83.72 83.72 82.71 82.80 525,241 -0.49(-0.59%)
Dec 27, 2021 83.12 83.40 82.96 83.29 428,376 +0.02(+0.02%)
Dec 23, 2021 83.37 83.44 82.65 83.27 777,474 +0.48(+0.58%)
Dec 22, 2021 82.11 82.79 82.11 82.79 564,647 +0.30(+0.36%)
Dec 21, 2021 81.35 82.49 81.20 82.49 781,295 +1.79(+2.22%)
Dec 20, 2021 80.75 81.31 80.27 80.70 1,223,651 -0.61(-0.75%)
Dec 17, 2021 80.55 81.62 80.10 81.31 716,407 -0.18(-0.22%)
Dec 16, 2021 83.26 83.34 81.26 81.49 1,139,372 -1.14(-1.38%)
Dec 15, 2021 82.08 82.65 81.00 82.63 533,803 +0.78(+0.95%)
Dec 14, 2021 82.39 82.39 81.25 81.85 780,039 -0.70(-0.85%)
Dec 13, 2021 83.22 83.30 82.13 82.55 1,137,238 -0.76(-0.91%)
Dec 10, 2021 83.10 83.93 82.84 83.31 796,121 +0.00(+0.00%)
Dec 09, 2021 84.70 84.87 83.22 83.31 1,185,189 -1.27(-1.50%)
Dec 08, 2021 83.70 84.64 83.22 84.58 1,025,203 +0.95(+1.14%)
Dec 07, 2021 83.04 83.85 82.84 83.63 2,368,249 +1.70(+2.07%)
Dec 06, 2021 81.10 82.36 80.74 81.93 4,384,151 +0.29(+0.36%)
Dec 03, 2021 82.66 83.01 80.95 81.64 1,210,148 -1.10(-1.33%)
Dec 02, 2021 82.42 83.01 81.87 82.74 1,296,309 +0.66(+0.80%)
Dec 01, 2021 84.00 84.51 82.07 82.08 1,514,104 -1.87(-2.23%)
Nov 30, 2021 84.83 85.30 83.67 83.95 1,084,352 -1.31(-1.54%)
Nov 29, 2021 85.66 85.93 84.76 85.26 1,464,326 -0.09(-0.11%)
Nov 26, 2021 84.85 85.45 84.84 85.35 523,627 -0.74(-0.86%)
Nov 24, 2021 85.24 86.28 84.73 86.09 570,492 +0.67(+0.78%)
Nov 23, 2021 85.74 86.25 84.90 85.42 1,804,450 -0.66(-0.77%)
Nov 22, 2021 87.76 87.76 85.83 86.08 730,571 -1.18(-1.35%)
Nov 19, 2021 87.38 87.89 87.16 87.26 1,453,095 -0.37(-0.42%)
Nov 18, 2021 88.46 87.70 87.55 87.63 554,757 -0.63(-0.71%)
Nov 17, 2021 89.19 89.19 87.99 88.26 513,635 -0.81(-0.91%)
Nov 16, 2021 88.72 89.10 88.56 89.07 937,270 +0.33(+0.37%)
Nov 15, 2021 89.39 89.39 88.61 88.74 538,568 -0.20(-0.22%)
Nov 12, 2021 88.34 89.00 88.34 88.94 663,319 +0.45(+0.51%)
Nov 11, 2021 88.65 88.76 88.27 88.49 297,649 +0.38(+0.43%)
Nov 10, 2021 89.30 88.11 849,462 -1.23(-1.38%)
Nov 09, 2021 89.56 89.78 88.91 89.34 1,060,593 -0.17(-0.19%)
Nov 08, 2021 89.50 89.68 89.43 89.51 904,330 +0.37(+0.42%)
Nov 05, 2021 89.15 89.46 88.74 89.14 968,283 +0.37(+0.42%)
Nov 04, 2021 88.54 89.17 88.50 88.77 1,529,673 +0.26(+0.29%)
Nov 03, 2021 88.70 88.72 88.20 88.51 1,259,825 -0.01(-0.01%)
Nov 02, 2021 88.90 88.90 88.20 88.52 1,228,715 -0.30(-0.34%)
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.