SPDR Bloomberg Convertible Securities ETF (CWB)
NYSEARCA: CWB · Real-Time Price · USD
81.12
+0.62 (0.77%)
Jun 6, 2025, 4:00 PM - Market closed
CWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 80.97 | 81.15 | 80.81 | 81.12 | 81.12 | 0.77% | 401,195 |
| Jun 5, 2025 | 80.78 | 80.91 | 80.25 | 80.50 | 80.50 | -0.09% | 429,471 |
| Jun 4, 2025 | 80.55 | 80.80 | 80.33 | 80.57 | 80.57 | 0.30% | 484,442 |
| Jun 3, 2025 | 79.87 | 80.42 | 79.84 | 80.33 | 80.33 | 0.71% | 528,457 |
| Jun 2, 2025 | 79.33 | 80.01 | 79.13 | 79.76 | 79.76 | -0.01% | 715,748 |
| May 30, 2025 | 79.68 | 79.83 | 79.24 | 79.77 | 79.61 | 0.04% | 221,936 |
| May 29, 2025 | 80.18 | 80.18 | 79.61 | 79.74 | 79.58 | -0.10% | 245,874 |
| May 28, 2025 | 80.09 | 80.19 | 79.75 | 79.82 | 79.66 | -0.35% | 285,484 |
| May 27, 2025 | 80.08 | 80.28 | 79.85 | 80.10 | 79.94 | 0.62% | 373,782 |
| May 23, 2025 | 79.28 | 79.76 | 79.23 | 79.61 | 79.45 | -0.11% | 321,016 |
| May 22, 2025 | 79.69 | 79.88 | 79.48 | 79.70 | 79.54 | 0.05% | 331,065 |
| May 21, 2025 | 80.45 | 80.96 | 79.52 | 79.66 | 79.50 | -1.30% | 461,874 |
| May 20, 2025 | 80.67 | 80.84 | 80.47 | 80.71 | 80.55 | -0.21% | 750,072 |
| May 19, 2025 | 80.21 | 81.00 | 80.21 | 80.88 | 80.72 | 0.01% | 486,245 |
| May 16, 2025 | 80.66 | 80.91 | 80.39 | 80.87 | 80.71 | 0.51% | 262,362 |
| May 15, 2025 | 80.49 | 80.66 | 80.01 | 80.46 | 80.30 | -0.07% | 537,266 |
| May 14, 2025 | 80.66 | 80.66 | 80.28 | 80.52 | 80.36 | 0.09% | 349,636 |
| May 13, 2025 | 80.24 | 80.63 | 79.85 | 80.45 | 80.29 | 0.63% | 193,944 |
| May 12, 2025 | 79.75 | 80.17 | 79.69 | 79.95 | 79.79 | 1.32% | 768,688 |
| May 9, 2025 | 79.35 | 79.35 | 78.78 | 78.91 | 78.75 | 0.03% | 164,448 |
| May 8, 2025 | 78.47 | 79.31 | 78.36 | 78.89 | 78.73 | 0.92% | 437,540 |
| May 7, 2025 | 78.48 | 78.48 | 77.99 | 78.17 | 78.01 | -0.08% | 528,120 |
| May 6, 2025 | 78.11 | 78.38 | 77.89 | 78.23 | 78.07 | -0.01% | 483,972 |
| May 5, 2025 | 78.15 | 78.60 | 78.12 | 78.24 | 78.08 | -0.36% | 413,940 |
| May 2, 2025 | 78.21 | 78.78 | 77.86 | 78.52 | 78.36 | 1.00% | 847,481 |
| May 1, 2025 | 77.66 | 78.04 | 77.40 | 77.74 | 77.58 | 0.27% | 1,453,753 |
| Apr 30, 2025 | 76.92 | 77.65 | 76.78 | 77.53 | 77.24 | -0.22% | 489,386 |
| Apr 29, 2025 | 77.35 | 77.88 | 77.08 | 77.70 | 77.41 | 0.32% | 421,978 |
| Apr 28, 2025 | 77.22 | 77.45 | 76.85 | 77.45 | 77.16 | 0.32% | 902,108 |
| Apr 25, 2025 | 76.67 | 77.23 | 76.67 | 77.20 | 76.91 | 0.68% | 744,140 |
| Apr 24, 2025 | 76.12 | 76.75 | 76.05 | 76.68 | 76.39 | 1.01% | 159,197 |
| Apr 23, 2025 | 76.30 | 76.47 | 75.75 | 75.91 | 75.62 | 1.11% | 821,362 |
| Apr 22, 2025 | 74.19 | 75.10 | 74.19 | 75.08 | 74.80 | 1.57% | 596,910 |
| Apr 21, 2025 | 74.36 | 74.43 | 73.55 | 73.92 | 73.64 | -0.95% | 488,033 |
| Apr 17, 2025 | 74.34 | 74.87 | 74.15 | 74.63 | 74.35 | 0.51% | 389,468 |
| Apr 16, 2025 | 74.25 | 74.65 | 73.79 | 74.25 | 73.97 | -0.52% | 333,976 |
| Apr 15, 2025 | 74.80 | 75.05 | 74.47 | 74.64 | 74.36 | 0.16% | 460,735 |
| Apr 14, 2025 | 74.36 | 74.80 | 74.02 | 74.52 | 74.24 | 1.25% | 612,854 |
| Apr 11, 2025 | 73.17 | 73.85 | 72.76 | 73.60 | 73.32 | 0.75% | 832,052 |
| Apr 10, 2025 | 73.74 | 73.93 | 72.58 | 73.05 | 72.77 | -2.34% | 867,317 |
| Apr 9, 2025 | 71.95 | 75.00 | 71.29 | 74.80 | 74.52 | 4.09% | 803,156 |
| Apr 8, 2025 | 73.73 | 74.25 | 71.47 | 71.86 | 71.59 | -0.76% | 1,099,211 |
| Apr 7, 2025 | 71.66 | 73.50 | 70.56 | 72.41 | 72.14 | -0.58% | 1,461,113 |
| Apr 4, 2025 | 74.50 | 74.50 | 72.30 | 72.83 | 72.56 | -2.80% | 1,246,565 |
| Apr 3, 2025 | 75.86 | 76.15 | 74.86 | 74.93 | 74.65 | -3.02% | 949,677 |
| Apr 2, 2025 | 76.15 | 77.45 | 76.15 | 77.26 | 76.97 | 0.63% | 564,973 |
| Apr 1, 2025 | 76.58 | 76.93 | 76.08 | 76.78 | 76.49 | 0.21% | 822,116 |
| Mar 31, 2025 | 76.33 | 76.78 | 75.79 | 76.62 | 76.23 | -0.40% | 457,977 |
| Mar 28, 2025 | 77.53 | 77.73 | 76.71 | 76.93 | 76.54 | -1.12% | 347,379 |
| Mar 27, 2025 | 78.16 | 78.30 | 77.65 | 77.80 | 77.41 | -0.46% | 642,771 |