SPDR Bloomberg Convertible Securities ETF (CWB)
NYSEARCA: CWB · Real-Time Price · USD
93.29
+0.13 (0.14%)
Nov 3, 2025, 4:00 PM EST - Market closed
CWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 93.58 | 93.77 | 92.64 | 93.29 | 93.29 | 0.14% | 477,993 |
| Oct 31, 2025 | 93.05 | 93.37 | 92.50 | 93.16 | 93.04 | 0.69% | 370,594 |
| Oct 30, 2025 | 93.28 | 93.57 | 92.50 | 92.52 | 92.40 | -1.20% | 450,342 |
| Oct 29, 2025 | 93.75 | 94.94 | 93.15 | 93.64 | 93.51 | 0.49% | 329,620 |
| Oct 28, 2025 | 93.91 | 94.50 | 93.18 | 93.18 | 93.06 | -0.25% | 456,416 |
| Oct 27, 2025 | 93.83 | 93.83 | 93.19 | 93.41 | 93.29 | 0.62% | 1,247,042 |
| Oct 24, 2025 | 91.97 | 93.07 | 91.97 | 92.83 | 92.71 | 1.29% | 406,157 |
| Oct 23, 2025 | 90.90 | 91.87 | 90.38 | 91.65 | 91.53 | 0.89% | 710,717 |
| Oct 22, 2025 | 92.36 | 92.36 | 90.00 | 90.84 | 90.72 | -1.34% | 459,464 |
| Oct 21, 2025 | 92.89 | 92.89 | 91.99 | 92.07 | 91.95 | -0.79% | 1,020,588 |
| Oct 20, 2025 | 92.90 | 93.20 | 92.48 | 92.80 | 92.68 | 0.80% | 565,825 |
| Oct 17, 2025 | 92.12 | 92.32 | 91.31 | 92.06 | 91.94 | -0.41% | 642,834 |
| Oct 16, 2025 | 93.82 | 93.96 | 92.22 | 92.44 | 92.32 | -1.05% | 563,042 |
| Oct 15, 2025 | 93.85 | 94.34 | 92.68 | 93.42 | 93.30 | 0.55% | 338,601 |
| Oct 14, 2025 | 92.32 | 93.53 | 91.27 | 92.91 | 92.79 | 0.01% | 452,833 |
| Oct 13, 2025 | 92.36 | 93.10 | 91.74 | 92.90 | 92.78 | 2.20% | 780,168 |
| Oct 10, 2025 | 93.04 | 93.15 | 90.73 | 90.90 | 90.78 | -1.85% | 680,029 |
| Oct 9, 2025 | 93.01 | 93.10 | 92.15 | 92.61 | 92.49 | -0.13% | 525,836 |
| Oct 8, 2025 | 92.35 | 92.73 | 92.18 | 92.73 | 92.61 | 0.84% | 506,187 |
| Oct 7, 2025 | 93.02 | 93.06 | 91.47 | 91.96 | 91.84 | -0.87% | 799,434 |
| Oct 6, 2025 | 92.82 | 93.04 | 92.55 | 92.77 | 92.65 | 0.71% | 250,827 |
| Oct 3, 2025 | 92.28 | 92.79 | 91.84 | 92.12 | 92.00 | 0.14% | 425,148 |
| Oct 2, 2025 | 91.62 | 92.09 | 91.28 | 91.99 | 91.87 | 0.73% | 412,694 |
| Oct 1, 2025 | 90.39 | 91.36 | 90.35 | 91.32 | 91.20 | 0.91% | 309,714 |
| Sep 30, 2025 | 90.31 | 90.73 | 89.95 | 90.50 | 90.30 | 0.03% | 267,299 |
| Sep 29, 2025 | 89.96 | 90.54 | 89.90 | 90.47 | 90.27 | 1.03% | 535,242 |
| Sep 26, 2025 | 89.61 | 90.31 | 89.20 | 89.55 | 89.35 | -0.07% | 228,104 |
| Sep 25, 2025 | 89.69 | 89.82 | 88.91 | 89.61 | 89.41 | -0.44% | 729,466 |
| Sep 24, 2025 | 90.64 | 90.72 | 89.78 | 90.01 | 89.81 | -0.37% | 277,459 |
| Sep 23, 2025 | 90.95 | 91.11 | 90.27 | 90.34 | 90.14 | -0.47% | 861,581 |
| Sep 22, 2025 | 90.35 | 90.87 | 90.07 | 90.77 | 90.57 | 0.40% | 285,593 |
| Sep 19, 2025 | 89.91 | 90.48 | 89.67 | 90.41 | 90.21 | 0.34% | 382,379 |
| Sep 18, 2025 | 89.67 | 90.26 | 89.28 | 90.10 | 89.90 | 0.98% | 469,645 |
| Sep 17, 2025 | 89.00 | 89.49 | 88.49 | 89.23 | 89.03 | 0.16% | 466,905 |
| Sep 16, 2025 | 89.19 | 89.29 | 88.60 | 89.09 | 88.89 | 0.03% | 520,194 |
| Sep 15, 2025 | 88.80 | 89.10 | 88.66 | 89.06 | 88.86 | 0.71% | 916,139 |
| Sep 12, 2025 | 88.59 | 88.63 | 88.17 | 88.43 | 88.23 | 0.05% | 257,455 |
| Sep 11, 2025 | 87.51 | 88.67 | 87.49 | 88.39 | 88.19 | 0.88% | 224,404 |
| Sep 10, 2025 | 87.30 | 88.07 | 87.30 | 87.62 | 87.43 | 0.15% | 425,248 |
| Sep 9, 2025 | 87.10 | 87.57 | 86.56 | 87.49 | 87.30 | 0.82% | 251,626 |
| Sep 8, 2025 | 86.41 | 86.99 | 86.41 | 86.78 | 86.59 | 0.25% | 528,185 |
| Sep 5, 2025 | 86.50 | 86.61 | 85.72 | 86.56 | 86.37 | 0.58% | 273,167 |
| Sep 4, 2025 | 85.83 | 86.06 | 85.50 | 86.06 | 85.87 | 0.28% | 280,842 |
| Sep 3, 2025 | 86.25 | 86.44 | 85.61 | 85.82 | 85.63 | -0.27% | 221,293 |
| Sep 2, 2025 | 85.66 | 86.12 | 85.45 | 86.05 | 85.86 | -0.27% | 308,711 |
| Aug 29, 2025 | 86.40 | 86.65 | 86.14 | 86.28 | 85.94 | -0.13% | 437,741 |
| Aug 28, 2025 | 86.18 | 86.62 | 85.95 | 86.39 | 86.05 | 0.36% | 621,665 |
| Aug 27, 2025 | 85.88 | 86.90 | 85.72 | 86.08 | 85.74 | 0.05% | 662,192 |
| Aug 26, 2025 | 85.81 | 86.71 | 85.76 | 86.04 | 85.70 | 0.33% | 354,696 |
| Aug 25, 2025 | 85.92 | 86.03 | 85.65 | 85.76 | 85.42 | -0.23% | 201,070 |