SPDR Bloomberg Convertible Securities ETF (CWB)
NYSEARCA: CWB · Real-Time Price · USD
92.12
0.00 (0.00%)
Oct 3, 2025, 4:00 PM EDT - Market open
CWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 92.28 | 92.79 | 91.84 | 92.12 | 92.12 | 0.14% | 425,148 |
| Oct 2, 2025 | 91.62 | 92.09 | 91.28 | 91.99 | 91.99 | 0.73% | 412,694 |
| Oct 1, 2025 | 90.39 | 91.36 | 90.35 | 91.32 | 91.32 | 0.91% | 309,714 |
| Sep 30, 2025 | 90.31 | 90.73 | 89.95 | 90.50 | 90.42 | 0.03% | 267,299 |
| Sep 29, 2025 | 89.96 | 90.54 | 89.90 | 90.47 | 90.39 | 1.03% | 535,242 |
| Sep 26, 2025 | 89.61 | 90.31 | 89.20 | 89.55 | 89.47 | -0.07% | 228,104 |
| Sep 25, 2025 | 89.69 | 89.82 | 88.91 | 89.61 | 89.53 | -0.44% | 729,466 |
| Sep 24, 2025 | 90.64 | 90.72 | 89.78 | 90.01 | 89.93 | -0.37% | 277,459 |
| Sep 23, 2025 | 90.95 | 91.11 | 90.27 | 90.34 | 90.26 | -0.47% | 861,581 |
| Sep 22, 2025 | 90.35 | 90.87 | 90.07 | 90.77 | 90.69 | 0.40% | 285,593 |
| Sep 19, 2025 | 89.91 | 90.48 | 89.67 | 90.41 | 90.33 | 0.34% | 382,379 |
| Sep 18, 2025 | 89.67 | 90.26 | 89.28 | 90.10 | 90.02 | 0.98% | 469,645 |
| Sep 17, 2025 | 89.00 | 89.49 | 88.49 | 89.23 | 89.15 | 0.16% | 466,905 |
| Sep 16, 2025 | 89.19 | 89.29 | 88.60 | 89.09 | 89.01 | 0.03% | 520,194 |
| Sep 15, 2025 | 88.80 | 89.10 | 88.66 | 89.06 | 88.98 | 0.71% | 916,139 |
| Sep 12, 2025 | 88.59 | 88.63 | 88.17 | 88.43 | 88.35 | 0.05% | 257,455 |
| Sep 11, 2025 | 87.51 | 88.67 | 87.49 | 88.39 | 88.31 | 0.88% | 224,404 |
| Sep 10, 2025 | 87.30 | 88.07 | 87.30 | 87.62 | 87.54 | 0.15% | 425,248 |
| Sep 9, 2025 | 87.10 | 87.57 | 86.56 | 87.49 | 87.41 | 0.82% | 251,626 |
| Sep 8, 2025 | 86.41 | 86.99 | 86.41 | 86.78 | 86.70 | 0.25% | 528,185 |
| Sep 5, 2025 | 86.50 | 86.61 | 85.72 | 86.56 | 86.48 | 0.58% | 273,167 |
| Sep 4, 2025 | 85.83 | 86.06 | 85.50 | 86.06 | 85.98 | 0.28% | 280,842 |
| Sep 3, 2025 | 86.25 | 86.44 | 85.61 | 85.82 | 85.74 | -0.27% | 221,293 |
| Sep 2, 2025 | 85.66 | 86.12 | 85.45 | 86.05 | 85.97 | -0.27% | 308,711 |
| Aug 29, 2025 | 86.40 | 86.65 | 86.14 | 86.28 | 86.06 | -0.13% | 437,741 |
| Aug 28, 2025 | 86.18 | 86.62 | 85.95 | 86.39 | 86.17 | 0.36% | 621,665 |
| Aug 27, 2025 | 85.88 | 86.90 | 85.72 | 86.08 | 85.86 | 0.05% | 662,192 |
| Aug 26, 2025 | 85.81 | 86.71 | 85.76 | 86.04 | 85.82 | 0.33% | 354,696 |
| Aug 25, 2025 | 85.92 | 86.03 | 85.65 | 85.76 | 85.54 | -0.23% | 201,070 |
| Aug 22, 2025 | 84.88 | 86.12 | 84.66 | 85.96 | 85.74 | 1.46% | 321,593 |
| Aug 21, 2025 | 84.65 | 84.72 | 84.37 | 84.72 | 84.50 | -0.04% | 199,472 |
| Aug 20, 2025 | 84.68 | 84.84 | 84.02 | 84.75 | 84.53 | -0.06% | 216,656 |
| Aug 19, 2025 | 85.56 | 85.76 | 84.62 | 84.80 | 84.58 | -0.92% | 325,209 |
| Aug 18, 2025 | 85.50 | 85.68 | 85.07 | 85.59 | 85.37 | 0.23% | 307,985 |
| Aug 15, 2025 | 85.33 | 85.49 | 85.04 | 85.39 | 85.17 | 0.09% | 185,334 |
| Aug 14, 2025 | 85.46 | 85.70 | 84.89 | 85.31 | 85.09 | -0.41% | 314,253 |
| Aug 13, 2025 | 85.60 | 85.69 | 85.21 | 85.66 | 85.44 | 0.45% | 594,214 |
| Aug 12, 2025 | 84.58 | 85.39 | 84.58 | 85.28 | 85.06 | 0.97% | 800,716 |
| Aug 11, 2025 | 84.53 | 84.99 | 84.41 | 84.46 | 84.24 | -0.04% | 241,356 |
| Aug 8, 2025 | 84.86 | 84.97 | 84.43 | 84.49 | 84.27 | -0.22% | 263,962 |
| Aug 7, 2025 | 84.73 | 84.89 | 84.22 | 84.68 | 84.46 | 0.49% | 1,034,244 |
| Aug 6, 2025 | 84.61 | 84.61 | 83.98 | 84.27 | 84.05 | -0.14% | 474,091 |
| Aug 5, 2025 | 84.97 | 85.00 | 84.06 | 84.39 | 84.17 | -0.20% | 423,774 |
| Aug 4, 2025 | 84.00 | 84.72 | 83.50 | 84.56 | 84.34 | 0.88% | 1,023,215 |
| Aug 1, 2025 | 84.15 | 84.32 | 83.18 | 83.82 | 83.60 | -1.30% | 809,332 |
| Jul 31, 2025 | 85.12 | 85.44 | 84.84 | 84.92 | 84.58 | 0.05% | 490,407 |
| Jul 30, 2025 | 85.03 | 85.25 | 84.57 | 84.88 | 84.54 | 0.37% | 382,545 |
| Jul 29, 2025 | 85.42 | 85.44 | 84.57 | 84.57 | 84.23 | -0.62% | 521,585 |
| Jul 28, 2025 | 85.48 | 85.50 | 85.01 | 85.10 | 84.76 | -0.29% | 531,408 |
| Jul 25, 2025 | 85.48 | 85.48 | 85.01 | 85.35 | 85.00 | 0.07% | 378,459 |