Skip to main content
SPDR Bloomberg Convertible Securities ETF (CWB)
NYSEARCA: CWB · Real-Time Price · USD
80.83
+0.56 (0.70%)
Nov 21, 2024, 11:09 AM EST - Market open

CWB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202480.1480.4879.9480.2780.270.48%1,055,097
Nov 19, 202479.1679.9378.9879.8979.890.86%721,349
Nov 18, 202478.8379.3478.7779.2179.210.60%750,499
Nov 15, 202478.7978.8778.4878.7478.74-0.14%463,005
Nov 14, 202479.4779.5678.8478.8578.85-0.71%254,357
Nov 13, 202479.8880.1979.3279.4179.41-0.16%1,056,082
Nov 12, 202479.6679.8279.2379.5479.54-0.50%681,522
Nov 11, 202479.4679.9679.3279.9479.941.31%544,811
Nov 8, 202478.7778.9478.4778.9178.910.41%445,686
Nov 7, 202478.3978.8378.2678.5978.590.50%577,836
Nov 6, 202478.9178.9177.6878.2078.200.97%1,365,062
Nov 5, 202477.1777.4877.0977.4577.450.69%578,952
Nov 4, 202476.7377.1876.7376.9276.920.26%432,385
Nov 1, 202476.9577.3376.5476.7276.72-0.08%1,717,460
Oct 31, 202477.3577.3576.7876.7876.67-0.79%586,617
Oct 30, 202477.3977.7177.3677.3977.28-0.17%190,574
Oct 29, 202477.6077.6177.4177.5277.41-0.19%550,238
Oct 28, 202477.4977.8577.4777.6777.560.63%304,804
Oct 25, 202477.4477.6377.1377.1877.07-0.17%284,660
Oct 24, 202477.2677.4277.0277.3177.200.38%949,224
Oct 23, 202477.3777.3976.7977.0276.91-0.61%1,926,969
Oct 22, 202477.2777.4977.2777.4977.380.03%312,343
Oct 21, 202477.6977.6977.1977.4777.36-0.30%271,710
Oct 18, 202477.5877.7077.4877.7077.590.44%234,535
Oct 17, 202477.6677.6677.3377.3677.25-0.30%306,111
Oct 16, 202477.4577.6577.3777.5977.480.22%317,877
Oct 15, 202477.7077.7577.3077.4277.31-0.10%507,057
Oct 14, 202477.5177.6377.3677.5077.390.06%378,259
Oct 11, 202476.6477.4776.6377.4577.341.11%947,779
Oct 10, 202476.5976.7076.3776.6076.500.03%453,124
Oct 9, 202476.3776.6976.2276.5876.480.29%355,114
Oct 8, 202476.4076.4876.2776.3676.26-0.03%443,415
Oct 7, 202476.5776.6276.2476.3876.28-0.37%570,415
Oct 4, 202476.5076.6676.3276.6676.560.59%474,608
Oct 3, 202476.0476.3176.0176.2176.11-0.34%581,532
Oct 2, 202476.3376.5076.1276.4776.370.17%684,965
Oct 1, 202476.5576.6075.9876.3476.24-0.33%649,766
Sep 30, 202476.6776.7376.3576.5976.41-505,308
Sep 27, 202476.3176.6876.3076.5976.410.50%247,173
Sep 26, 202476.1776.2275.8976.2176.030.66%443,904
Sep 25, 202475.9175.9175.6075.7175.54-0.33%2,735,436
Sep 24, 202475.7576.0275.5875.9675.790.50%8,174,243
Sep 23, 202475.6575.6575.4475.5875.410.33%335,599
Sep 20, 202475.3775.4375.1275.3375.16-0.12%370,323
Sep 19, 202475.4275.5775.2175.4275.250.88%301,103
Sep 18, 202474.7275.3274.6574.7674.59-0.08%792,449
Sep 17, 202474.9975.0374.7074.8274.650.17%375,595
Sep 16, 202474.4474.6974.4474.6974.520.34%697,493
Sep 13, 202473.9774.4673.9774.4474.270.72%272,853
Sep 12, 202473.7474.0373.6073.9173.740.30%305,398
Sep 11, 202473.0573.7172.9173.6973.520.68%454,000
Sep 10, 202473.1673.3472.9073.1973.020.10%300,769
Sep 9, 202473.0073.2672.8673.1272.950.32%442,664
Sep 6, 202473.4173.5472.7572.8972.72-0.53%359,093
Sep 5, 202473.3873.5373.1773.2873.11-0.05%410,390
Sep 4, 202473.0373.6072.9373.3273.15-0.10%499,849
Sep 3, 202473.9674.1473.1773.3973.22-1.21%592,329
Aug 30, 202474.3574.3573.9774.2973.990.34%449,000
Aug 29, 202473.8874.2973.8874.0473.740.26%221,784
Aug 28, 202474.0374.0773.6873.8573.55-0.42%236,713
Aug 27, 202474.0174.1673.8774.1673.860.12%318,227
Aug 26, 202474.1974.2174.0274.0773.77-0.09%345,459
Aug 23, 202473.6474.1673.3174.1473.840.91%502,702
Aug 22, 202473.6973.7273.4073.4773.17-0.15%206,242
Aug 21, 202473.3973.6073.3473.5873.280.33%431,402
Aug 20, 202473.5073.5673.2773.3473.04-0.16%683,210
Aug 19, 202473.0873.4672.8773.4673.160.49%230,601
Aug 16, 202472.8573.1672.8573.1072.800.29%583,935
Aug 15, 202472.6273.0072.2272.8972.590.82%430,722
Aug 14, 202472.3772.4972.2072.3072.01-0.19%332,567
Aug 13, 202472.0872.5271.7272.4472.150.58%310,025
Aug 12, 202472.1472.2271.9472.0271.73-0.22%329,193
Aug 9, 202472.2572.2971.9272.1871.890.40%251,382
Aug 8, 202471.2872.0071.1271.8971.600.95%696,258
Aug 7, 202471.7671.9671.1971.2170.92-0.34%425,717
Aug 6, 202471.4171.8471.2571.4571.160.37%512,874
Aug 5, 202470.6471.4370.1271.1970.90-0.88%518,745
Aug 2, 202472.4172.5071.5871.8271.53-1.14%799,635
Aug 1, 202473.7673.7672.5272.6572.35-1.22%731,567
Jul 31, 202473.3273.6373.0673.5573.140.82%844,892
Jul 30, 202473.3273.3272.7472.9572.55-0.12%164,011
Jul 29, 202473.0573.2872.9473.0472.640.04%1,498,690
Jul 26, 202472.7773.1372.6673.0172.610.43%212,919
Jul 25, 202472.9073.2072.6272.7072.30-0.12%180,560
Jul 24, 202473.1573.6572.7972.7972.39-1.25%217,680
Jul 23, 202473.6773.7773.4673.7173.300.14%140,795
Jul 22, 202473.4873.7673.2573.6173.200.62%187,083
Jul 19, 202472.9373.2872.9373.1672.760.07%203,425
Jul 18, 202473.1673.9173.0273.1172.71-0.64%230,758
Jul 17, 202473.6974.1273.4973.5873.17-0.93%401,125
Jul 16, 202473.6374.3073.6374.2773.860.83%243,786
Jul 15, 202473.8673.8673.4873.6673.250.15%490,472
Jul 12, 202473.0373.7373.0373.5573.140.67%453,693
Jul 11, 202472.5073.0872.4173.0672.660.88%235,151
Jul 10, 202472.1872.4472.1072.4272.020.39%286,031
Jul 9, 202472.4172.4172.0972.1471.74-0.26%554,479
Jul 8, 202472.4172.4572.0472.3371.930.17%404,986
Jul 5, 202472.1472.2172.0072.2171.810.21%296,161
Jul 3, 202472.0172.1671.7672.0671.660.07%371,761
Jul 2, 202471.6972.0271.6272.0171.610.15%333,469