Convertible Secs Barclays Capital SPDR (NY: CWB )

78.91 +0.32 (+0.41%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	78.77	78.94	78.47	78.91	445,686	+0.32(+0.41%)
Nov 07, 2024	78.39	78.83	78.26	78.59	577,836	+0.39(+0.50%)
Nov 06, 2024	78.91	78.91	77.68	78.20	1,365,062	+0.75(+0.97%)
Nov 05, 2024	77.17	77.48	77.08	77.45	578,952	+0.53(+0.69%)
Nov 04, 2024	76.73	77.18	76.73	76.92	432,385	+0.20(+0.26%)
Nov 01, 2024	76.95	77.33	76.54	76.72	1,717,460	-0.06(-0.08%)
Oct 31, 2024	77.35	77.35	76.78	76.78	586,617	-0.61(-0.79%)
Oct 30, 2024	77.39	77.71	77.36	77.39	190,574	-0.13(-0.17%)
Oct 29, 2024	77.60	77.61	77.41	77.52	550,238	-0.15(-0.19%)
Oct 28, 2024	77.49	77.85	77.47	77.67	304,804	+0.49(+0.63%)
Oct 25, 2024	77.44	77.63	77.13	77.18	284,660	-0.13(-0.17%)
Oct 24, 2024	77.26	77.42	77.02	77.31	949,224	+0.29(+0.38%)
Oct 23, 2024	77.37	77.39	76.79	77.02	1,926,969	-0.47(-0.61%)
Oct 22, 2024	77.27	77.49	77.27	77.49	312,343	+0.02(+0.03%)
Oct 21, 2024	77.69	77.69	77.19	77.47	271,710	-0.23(-0.30%)
Oct 18, 2024	77.58	77.70	77.48	77.70	234,535	+0.34(+0.44%)
Oct 17, 2024	77.66	77.66	77.33	77.36	306,111	-0.23(-0.30%)
Oct 16, 2024	77.45	77.65	77.37	77.59	317,877	+0.17(+0.22%)
Oct 15, 2024	77.70	77.75	77.30	77.42	507,057	-0.08(-0.10%)
Oct 14, 2024	77.51	77.63	77.36	77.50	378,259	+0.05(+0.06%)
Oct 11, 2024	76.64	77.47	76.63	77.45	947,779	+0.85(+1.11%)
Oct 10, 2024	76.59	76.70	76.37	76.60	453,124	+0.02(+0.03%)
Oct 09, 2024	76.37	76.69	76.22	76.58	355,114	+0.22(+0.29%)
Oct 08, 2024	76.40	76.48	76.27	76.36	443,415	-0.02(-0.03%)
Oct 07, 2024	76.57	76.62	76.24	76.38	570,415	-0.28(-0.37%)
Oct 04, 2024	76.50	76.66	76.32	76.66	474,608	+0.45(+0.59%)
Oct 03, 2024	76.04	76.31	76.01	76.21	581,532	-0.26(-0.34%)
Oct 02, 2024	76.33	76.50	76.12	76.47	684,965	+0.13(+0.17%)
Oct 01, 2024	76.55	76.60	75.98	76.34	649,766	-0.18(-0.23%)
Sep 30, 2024	76.60	76.66	76.28	76.52	505,776	+0.00(+0.00%)
Sep 27, 2024	76.24	76.61	76.22	76.52	247,402	+0.38(+0.50%)
Sep 26, 2024	76.10	76.15	75.82	76.14	444,315	+0.50(+0.66%)
Sep 25, 2024	75.84	75.84	75.52	75.64	2,737,974	-0.25(-0.33%)
Sep 24, 2024	75.68	75.95	75.51	75.89	8,181,828	+0.38(+0.50%)
Sep 23, 2024	75.58	75.58	75.37	75.51	335,910	+0.25(+0.33%)
Sep 20, 2024	75.30	75.36	75.05	75.26	370,666	-0.09(-0.12%)
Sep 19, 2024	75.35	75.50	75.14	75.35	301,382	+0.66(+0.88%)
Sep 18, 2024	74.65	75.25	74.58	74.69	793,184	-0.06(-0.08%)
Sep 17, 2024	74.92	74.96	74.63	74.75	375,943	+0.13(+0.17%)
Sep 16, 2024	74.37	74.62	74.37	74.62	698,140	+0.25(+0.34%)
Sep 13, 2024	73.90	74.39	73.90	74.37	273,106	+0.53(+0.72%)
Sep 12, 2024	73.67	73.96	73.53	73.84	305,681	+0.22(+0.30%)
Sep 11, 2024	72.98	73.64	72.84	73.62	454,421	+0.50(+0.68%)
Sep 10, 2024	73.09	73.27	72.83	73.12	301,048	+0.07(+0.10%)
Sep 09, 2024	72.93	73.19	72.79	73.05	443,074	+0.23(+0.32%)
Sep 06, 2024	73.34	73.47	72.68	72.82	359,426	-0.39(-0.53%)
Sep 05, 2024	73.31	73.46	73.10	73.21	410,770	-0.04(-0.05%)
Sep 04, 2024	72.96	73.53	72.86	73.25	501,213	-0.07(-0.10%)

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.