STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

SPDR Bloomberg Convertible Securities ETF (CWB)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

70.56

+0.13

(+0.18%)

As of 11:39AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	70.71	70.73	70.35	70.56	70.56	110,192
Apr 25, 2024	70.03	70.54	69.99	70.43	70.43	297,200
Apr 24, 2024	70.76	71.02	70.41	70.63	70.63	1,023,800
Apr 23, 2024	70.17	70.86	70.16	70.73	70.73	241,500
Apr 22, 2024	69.67	70.21	69.62	70.01	70.01	465,000
Apr 19, 2024	69.84	70.11	69.45	69.60	69.60	1,311,400
Apr 18, 2024	70.07	70.46	69.94	70.00	70.00	332,500
Apr 17, 2024	70.29	70.43	69.92	70.01	70.01	237,900
Apr 16, 2024	70.35	70.35	70.02	70.14	70.14	1,214,300
Apr 15, 2024	71.49	71.49	70.38	70.46	70.46	361,700
Apr 12, 2024	71.88	71.92	71.15	71.22	71.22	429,700
Apr 11, 2024	72.15	72.18	71.74	72.09	72.09	450,700
Apr 10, 2024	72.10	72.23	71.79	71.95	71.95	681,100
Apr 09, 2024	72.48	72.53	72.09	72.44	72.44	236,700
Apr 08, 2024	72.15	72.43	72.15	72.30	72.30	449,500
Apr 05, 2024	72.04	72.32	71.96	72.04	72.04	547,900
Apr 04, 2024	72.46	72.81	71.96	71.96	71.96	536,700
Apr 03, 2024	71.96	72.41	71.96	72.26	72.26	1,040,400
Apr 02, 2024	72.29	72.42	72.05	72.20	72.20	481,500
Apr 01, 2024	72.90	73.06	72.69	72.78	72.78	652,300
Apr 01, 2024	0.1 Dividend
Mar 28, 2024	72.96	73.44	72.96	73.04	72.94	495,700
Mar 27, 2024	72.95	73.21	72.79	73.18	73.08	674,200
Mar 26, 2024	72.80	73.03	72.77	72.77	72.67	251,000
Mar 25, 2024	72.45	72.95	72.27	72.77	72.67	628,400
Mar 22, 2024	72.65	72.65	72.34	72.45	72.35	354,500
Mar 21, 2024	72.50	72.89	72.43	72.64	72.54	705,200
Mar 20, 2024	71.66	72.33	71.66	72.30	72.20	413,100
Mar 19, 2024	71.55	71.70	71.29	71.64	71.54	350,300
Mar 18, 2024	71.97	72.07	71.67	71.72	71.62	710,900
Mar 15, 2024	71.94	72.03	71.73	71.81	71.71	818,900
Mar 14, 2024	72.80	72.82	71.93	72.18	72.08	1,439,000
Mar 13, 2024	72.49	72.77	72.49	72.61	72.51	464,100
Mar 12, 2024	72.40	72.44	72.10	72.43	72.33	364,100
Mar 11, 2024	72.26	72.44	72.12	72.20	72.10	578,400
Mar 08, 2024	72.17	72.62	72.07	72.20	72.10	468,000
Mar 07, 2024	71.84	72.09	71.76	72.06	71.96	397,600
Mar 06, 2024	72.02	72.02	71.51	71.65	71.55	707,300
Mar 05, 2024	71.86	71.92	71.33	71.43	71.33	523,600
Mar 04, 2024	71.99	72.15	71.84	72.02	71.92	747,900
Mar 01, 2024	71.56	71.97	71.44	71.97	71.87	523,900
Mar 01, 2024	0.126 Dividend
Feb 29, 2024	71.59	71.88	71.45	71.68	71.46	1,369,700
Feb 28, 2024	71.10	71.61	71.10	71.49	71.27	414,300
Feb 27, 2024	71.45	71.60	71.31	71.55	71.33	432,500
Feb 26, 2024	70.82	71.27	70.82	71.14	70.92	421,200
Feb 23, 2024	70.89	71.03	70.76	70.92	70.70	655,400
Feb 22, 2024	71.03	71.03	70.66	70.73	70.51	877,100
Feb 21, 2024	71.17	71.17	70.46	70.65	70.43	597,800
Feb 20, 2024	71.57	71.92	71.48	71.59	71.37	974,900
Feb 16, 2024	71.93	72.18	71.88	71.91	71.69	247,400
Feb 15, 2024	72.00	72.31	72.00	72.21	71.98	388,600
Feb 14, 2024	71.75	72.04	71.70	71.98	71.76	258,900
Feb 13, 2024	71.57	71.82	71.25	71.44	71.22	564,400
Feb 12, 2024	72.27	72.47	72.10	72.26	72.03	327,000
Feb 09, 2024	72.00	72.20	71.90	72.14	71.91	269,500
Feb 08, 2024	71.54	71.89	71.37	71.85	71.63	257,600
Feb 07, 2024	71.34	71.60	71.26	71.51	71.29	235,900
Feb 06, 2024	71.04	71.38	70.99	71.37	71.15	496,900
Feb 05, 2024	71.26	71.36	70.87	70.96	70.74	371,500
Feb 02, 2024	71.31	71.53	71.17	71.43	71.21	504,300
Feb 01, 2024	71.33	71.52	71.05	71.52	71.30	583,100
Feb 01, 2024	0.09 Dividend
Jan 31, 2024	71.51	71.78	71.14	71.14	70.83	508,700
Jan 30, 2024	71.63	71.86	71.55	71.60	71.29	450,400
Jan 29, 2024	71.26	71.79	71.26	71.76	71.45	400,600
Jan 26, 2024	71.22	71.47	71.22	71.26	70.95	433,400
Jan 25, 2024	71.42	71.47	71.22	71.36	71.05	376,000
Jan 24, 2024	71.75	71.75	71.23	71.27	70.96	733,800
Jan 23, 2024	71.60	71.65	71.31	71.45	71.14	407,100
Jan 22, 2024	71.26	71.67	71.26	71.54	71.23	507,800
Jan 19, 2024	70.96	71.14	70.76	71.11	70.80	729,400
Jan 18, 2024	70.88	71.00	70.54	70.76	70.45	468,500
Jan 17, 2024	70.55	70.72	70.50	70.67	70.36	360,700
Jan 16, 2024	71.06	71.30	70.86	71.02	70.71	384,200
Jan 12, 2024	71.37	71.57	71.17	71.26	70.95	585,400
Jan 11, 2024	71.49	71.61	71.02	71.34	71.03	1,303,400
Jan 10, 2024	71.04	71.43	71.04	71.37	71.06	412,500
Jan 09, 2024	71.04	71.27	70.92	71.13	70.82	385,800
Jan 08, 2024	70.62	71.22	70.62	71.19	70.88	277,900
Jan 05, 2024	70.56	70.87	70.53	70.73	70.42	573,400
Jan 04, 2024	70.67	70.94	70.53	70.62	70.31	748,000
Jan 03, 2024	70.77	71.10	70.77	70.81	70.50	865,300
Jan 02, 2024	71.87	71.98	71.36	71.56	71.25	948,800
Dec 29, 2023	72.50	72.55	72.10	72.15	71.83	352,500
Dec 28, 2023	72.42	72.59	72.36	72.44	72.12	441,400
Dec 27, 2023	72.29	72.54	72.21	72.47	72.15	600,200
Dec 26, 2023	71.84	72.23	71.84	72.15	71.83	476,400
Dec 22, 2023	71.99	72.04	71.76	71.87	71.55	238,400
Dec 21, 2023	71.46	71.78	71.34	71.78	71.47	472,100
Dec 20, 2023	71.76	71.89	71.18	71.22	70.91	826,000
Dec 19, 2023	71.57	71.91	71.57	71.84	71.52	483,700
Dec 18, 2023	71.63	71.63	71.28	71.40	71.09	464,300
Dec 18, 2023	0.211 Dividend
Dec 15, 2023	71.55	71.64	71.37	71.47	70.95	567,700
Dec 14, 2023	70.82	71.55	70.82	71.47	70.95	730,600
Dec 13, 2023	69.58	70.44	69.45	70.44	69.92	566,900
Dec 12, 2023	69.52	69.62	69.32	69.49	68.98	538,000
Dec 11, 2023	69.45	69.61	69.45	69.60	69.09	429,700
Dec 08, 2023	69.21	69.50	69.21	69.41	68.90	188,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,923.59+38.21(+0.17%)

S&P 5005,098.93+50.51(+1.00%)

DOW38,208.92+123.12(+0.32%)

CAD/USD0.7308-0.0016(-0.21%)

CRUDE OIL84.08+0.51(+0.61%)

Bitcoin CAD86,723.46-686.01(-0.78%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

SPDR Bloomberg Convertible Securities ETF (CWB)

S&P/TSX
21,923.59
+38.21(+0.17%)

S&P 500
5,098.93
+50.51(+1.00%)

DOW
38,208.92
+123.12(+0.32%)

CAD/USD
0.7308
-0.0016(-0.21%)

CRUDE OIL
84.08
+0.51(+0.61%)

Bitcoin CAD
86,723.46
-686.01(-0.78%)