Skip to main content
logo
State Street SPDR Bloomberg Convertible Securities ETF (CWB)
NYSEARCA: CWB · Real-Time Price · USD
92.92
+1.40 (1.53%)
Apr 1, 2026, 10:53 AM EDT - Market open

CWB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202690.1091.5489.8191.5291.522.79%997,091
Mar 30, 202691.2491.4988.6089.0489.04-0.86%1,573,586
Mar 27, 202691.1891.5189.8189.8189.81-1.77%1,632,706
Mar 26, 202692.8593.7491.4391.4391.43-2.20%1,644,480
Mar 25, 202693.6694.1693.3593.4993.490.56%908,539
Mar 24, 202692.5193.3592.1792.9792.970.27%2,174,326
Mar 23, 202692.7293.8290.6692.7292.720.80%7,015,882
Mar 20, 202693.8894.1591.3591.9891.98-2.26%1,086,866
Mar 19, 202692.6694.3492.4694.1194.110.51%640,762
Mar 18, 202693.8994.5493.6193.6393.63-0.30%796,963
Mar 17, 202693.1994.1093.0993.9193.910.74%550,394
Mar 16, 202693.2393.7792.9893.2293.221.27%980,300
Mar 13, 202692.5293.0491.9492.0592.050.02%629,177
Mar 12, 202692.8993.4391.9092.0392.03-1.52%1,033,890
Mar 11, 202693.0393.8293.0293.4593.450.47%290,397
Mar 10, 202693.0694.0492.9593.0193.010.15%435,878
Mar 9, 202690.8092.9890.1592.8792.871.68%1,292,594
Mar 6, 202691.9592.6391.2391.3491.34-1.83%402,641
Mar 5, 202693.7193.9792.1793.0493.04-1.01%1,436,895
Mar 4, 202693.8894.3093.2393.9993.990.98%658,352
Mar 3, 202693.2393.7791.8293.0893.08-1.75%826,488
Mar 2, 202693.5795.1093.4094.7494.740.38%3,053,371
Feb 27, 202694.2594.7893.8394.3894.23-0.73%1,624,864
Feb 26, 202695.5095.8094.4395.0794.92-0.58%1,113,309
Feb 25, 202695.5296.0094.9995.6295.470.75%619,720
Feb 24, 202694.4094.9793.9094.9194.760.83%940,426
Feb 23, 202694.3594.6693.7094.1393.98-0.54%1,724,375
Feb 20, 202694.6295.4394.4794.6494.49-0.36%390,054
Feb 19, 202694.7495.0294.0894.9894.830.07%545,457
Feb 18, 202694.8795.5294.5294.9194.760.14%649,219
Feb 17, 202694.3895.1193.7994.7894.630.29%371,367
Feb 13, 202693.9895.0493.2094.5194.360.64%387,067
Feb 12, 202694.8095.1093.6193.9193.76-0.62%753,483
Feb 11, 202695.0995.4893.7294.5094.35-0.10%360,409
Feb 10, 202694.8795.2594.4294.5994.44-0.45%601,479
Feb 9, 202693.8295.2493.4895.0294.871.14%661,227
Feb 6, 202692.5893.9791.9393.9593.802.95%857,463
Feb 5, 202691.7992.7691.1091.2691.12-1.67%764,800
Feb 4, 202694.1094.1491.5492.8192.67-1.11%476,734
Feb 3, 202694.2794.5192.7693.8593.700.03%499,726
Feb 2, 202693.1894.1393.0893.8293.670.45%1,336,659
Jan 30, 202694.7395.0992.9493.4093.17-1.50%563,950
Jan 29, 202695.7395.7394.0694.8294.59-0.95%1,242,453
Jan 28, 202695.4396.1795.0195.7395.490.86%2,398,888
Jan 27, 202693.9995.0593.9494.9194.681.29%220,785
Jan 26, 202694.0794.3393.6793.7093.47-0.20%232,006
Jan 23, 202693.8894.0993.4693.8993.66-0.35%300,936
Jan 22, 202694.5294.5793.8694.2293.990.40%792,772
Jan 21, 202693.5793.9992.7693.8493.610.78%1,245,291
Jan 20, 202692.9593.7192.7693.1192.88-0.83%624,931