Skip to main content
SPDR Bloomberg Convertible Securities ETF (CWB)
NYSEARCA: CWB · Real-Time Price · USD
79.87
-1.01 (-1.25%)
Feb 21, 2025, 4:00 PM EST - Market closed

CWB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202581.1781.6579.7479.8779.87-1.25%317,628
Feb 20, 202581.1281.3080.5380.8880.88-0.44%616,160
Feb 19, 202581.4481.6481.2181.2481.24-0.42%281,807
Feb 18, 202581.2881.7781.1681.5881.580.32%350,303
Feb 14, 202581.2481.4081.0181.3281.320.32%337,294
Feb 13, 202580.4181.1180.4181.0681.060.60%299,523
Feb 12, 202579.7380.6679.7380.5880.580.32%302,833
Feb 11, 202580.6380.7280.2080.3280.32-0.48%386,996
Feb 10, 202580.5080.8280.5080.7180.710.31%463,468
Feb 7, 202580.1980.9580.1980.4680.46-0.01%335,737
Feb 6, 202580.8180.8180.2180.4780.470.17%494,996
Feb 5, 202580.3780.4580.0280.3380.330.19%303,370
Feb 4, 202579.9380.2679.8680.1880.180.33%480,510
Feb 3, 202579.2080.0978.9379.9279.92-0.44%718,405
Jan 31, 202580.6980.9080.1580.2780.18-0.46%377,676
Jan 30, 202580.4180.7980.3780.6480.540.70%481,129
Jan 29, 202580.1080.2679.7680.0879.99-652,874
Jan 28, 202579.9880.1979.6880.0879.990.25%359,734
Jan 27, 202579.7980.1279.4179.8879.79-0.82%1,034,473
Jan 24, 202580.6280.8880.3580.5480.440.09%310,189
Jan 23, 202580.0080.5080.0080.4780.370.17%733,976
Jan 22, 202580.6780.7480.2280.3380.24-0.15%1,010,978
Jan 21, 202580.2680.7179.9580.4580.350.69%908,399
Jan 17, 202579.8580.0679.2479.9079.810.79%710,044
Jan 16, 202578.9879.4578.8479.2779.180.47%925,456
Jan 15, 202578.8679.0878.0678.9078.811.18%533,828
Jan 14, 202578.0578.2077.6777.9877.890.55%549,150
Jan 13, 202577.2577.6277.0577.5577.46-0.39%1,650,359
Jan 10, 202578.0078.0877.5577.8577.76-0.80%471,619
Jan 8, 202578.5478.5978.0078.4878.39-0.37%403,103
Jan 7, 202579.7479.8478.5978.7778.68-0.96%665,456
Jan 6, 202579.4879.6579.2479.5379.440.65%1,288,020
Jan 3, 202578.3679.0678.2979.0278.931.31%484,134
Jan 2, 202578.4378.4877.7478.0077.910.14%886,317
Dec 31, 202478.3978.4177.7977.8977.80-0.36%556,997
Dec 30, 202478.4178.4477.7478.1778.08-0.71%739,162
Dec 27, 202479.1679.1878.5378.7378.64-0.89%892,021
Dec 26, 202479.2279.5379.0079.4479.350.18%830,859
Dec 24, 202478.9579.3278.7379.3079.210.71%173,198
Dec 23, 202479.0179.0978.4478.7478.65-0.29%612,211
Dec 20, 202478.0779.1677.9378.9778.881.15%454,509
Dec 19, 202478.8079.1777.9478.0777.98-0.98%3,164,410
Dec 18, 202480.7180.8778.6978.8478.47-2.39%1,754,913
Dec 17, 202481.1981.1980.7380.7780.39-0.52%1,061,823
Dec 16, 202481.2081.5680.9481.1980.810.23%887,830
Dec 13, 202481.2181.3280.7981.0080.62-0.12%300,396
Dec 12, 202481.4181.5181.0281.1080.72-0.16%733,866
Dec 11, 202481.1081.3280.8281.2380.850.78%751,209
Dec 10, 202480.7281.2180.6080.6080.22-1.01%1,079,749
Dec 9, 202481.8982.1881.3781.4281.04-0.44%411,358
Dec 6, 202481.7182.0181.5781.7881.390.41%263,673
Dec 5, 202482.1682.1981.4481.4581.07-0.23%614,488
Dec 4, 202481.4381.8581.3281.6481.250.42%543,830
Dec 3, 202481.3781.6481.2881.3080.92-1.14%1,455,581
Dec 2, 202481.5082.2481.3482.2481.850.46%7,763,414
Nov 29, 202481.8682.1181.7781.8681.330.37%634,905
Nov 27, 202481.3781.7481.2881.5681.030.34%1,256,525
Nov 26, 202481.8981.8981.0881.2880.76-0.40%1,518,684
Nov 25, 202481.7781.8081.2781.6181.080.60%1,330,571
Nov 22, 202480.6181.3480.5781.1280.600.70%1,461,746
Nov 21, 202481.1081.2380.3780.5680.040.36%1,493,346
Nov 20, 202480.1480.4879.9480.2779.750.48%1,055,097
Nov 19, 202479.1679.9378.9879.8979.370.86%721,349
Nov 18, 202478.8379.3478.7779.2178.700.60%750,499
Nov 15, 202478.7978.8778.4878.7478.23-0.14%463,005
Nov 14, 202479.4779.5678.8478.8578.34-0.71%254,357
Nov 13, 202479.8880.1979.3279.4178.90-0.16%1,056,082
Nov 12, 202479.6679.8279.2379.5479.03-0.50%681,522
Nov 11, 202479.4679.9679.3279.9479.421.31%544,811
Nov 8, 202478.7778.9478.4778.9178.400.41%445,686
Nov 7, 202478.3978.8378.2678.5978.080.50%577,836
Nov 6, 202478.9178.9177.6878.2077.700.97%1,365,062
Nov 5, 202477.1777.4877.0977.4576.950.69%578,952
Nov 4, 202476.7377.1876.7376.9276.420.26%432,385
Nov 1, 202476.9577.3376.5476.7276.22-0.08%1,717,460
Oct 31, 202477.3577.3576.7876.7876.18-0.79%586,617
Oct 30, 202477.3977.7177.3677.3976.78-0.17%190,574
Oct 29, 202477.6077.6177.4177.5276.91-0.19%550,238
Oct 28, 202477.4977.8577.4777.6777.060.63%304,804
Oct 25, 202477.4477.6377.1377.1876.58-0.17%284,660
Oct 24, 202477.2677.4277.0277.3176.710.38%949,224
Oct 23, 202477.3777.3976.7977.0276.42-0.61%1,926,969
Oct 22, 202477.2777.4977.2777.4976.880.03%312,343
Oct 21, 202477.6977.6977.1977.4776.86-0.30%271,710
Oct 18, 202477.5877.7077.4877.7077.090.44%234,535
Oct 17, 202477.6677.6677.3377.3676.75-0.30%306,111
Oct 16, 202477.4577.6577.3777.5976.980.22%317,877
Oct 15, 202477.7077.7577.3077.4276.81-0.10%507,057
Oct 14, 202477.5177.6377.3677.5076.890.06%378,259
Oct 11, 202476.6477.4776.6377.4576.841.11%947,779
Oct 10, 202476.5976.7076.3776.6076.000.03%453,124
Oct 9, 202476.3776.6976.2276.5875.980.29%355,114
Oct 8, 202476.4076.4876.2776.3675.76-0.03%443,415
Oct 7, 202476.5776.6276.2476.3875.78-0.37%570,415
Oct 4, 202476.5076.6676.3276.6676.060.59%474,608
Oct 3, 202476.0476.3176.0176.2175.61-0.34%581,532
Oct 2, 202476.3376.5076.1276.4775.870.17%684,965
Oct 1, 202476.5576.6075.9876.3475.74-0.33%649,766
Sep 30, 202476.6776.7376.3576.5975.92-505,308
Sep 27, 202476.3176.6876.3076.5975.920.50%247,173