Skip to main content
SPDR Bloomberg Convertible Securities ETF (CWB)
NYSEARCA: CWB · Real-Time Price · USD
78.97
+0.90 (1.15%)
Dec 20, 2024, 4:00 PM EST - Market closed

CWB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202478.0779.1677.9378.9778.971.15%454,509
Dec 19, 202478.8079.1777.9478.0778.07-0.98%3,164,410
Dec 18, 202480.7180.8778.6978.8478.56-2.39%1,754,913
Dec 17, 202481.1981.1980.7380.7780.48-0.52%1,061,823
Dec 16, 202481.2081.5680.9481.1980.900.23%887,830
Dec 13, 202481.2181.3280.7981.0080.71-0.12%300,396
Dec 12, 202481.4181.5181.0281.1080.81-0.16%733,866
Dec 11, 202481.1081.3280.8281.2380.940.78%751,209
Dec 10, 202480.7281.2180.6080.6080.31-1.01%1,079,749
Dec 9, 202481.8982.1881.3781.4281.13-0.44%411,358
Dec 6, 202481.7182.0181.5781.7881.490.41%263,673
Dec 5, 202482.1682.1981.4481.4581.16-0.23%614,488
Dec 4, 202481.4381.8581.3281.6481.350.42%543,830
Dec 3, 202481.3781.6481.2881.3081.01-1.14%1,455,581
Dec 2, 202481.5082.2481.3482.2481.950.46%7,763,414
Nov 29, 202481.8682.1181.7781.8681.430.37%634,905
Nov 27, 202481.3781.7481.2881.5681.130.34%1,256,525
Nov 26, 202481.8981.8981.0881.2880.85-0.40%1,518,684
Nov 25, 202481.7781.8081.2781.6181.180.60%1,330,571
Nov 22, 202480.6181.3480.5781.1280.690.70%1,461,746
Nov 21, 202481.1081.2380.3780.5680.140.36%1,493,346
Nov 20, 202480.1480.4879.9480.2779.850.48%1,055,097
Nov 19, 202479.1679.9378.9879.8979.470.86%721,349
Nov 18, 202478.8379.3478.7779.2178.790.60%750,499
Nov 15, 202478.7978.8778.4878.7478.32-0.14%463,005
Nov 14, 202479.4779.5678.8478.8578.43-0.71%254,357
Nov 13, 202479.8880.1979.3279.4178.99-0.16%1,056,082
Nov 12, 202479.6679.8279.2379.5479.12-0.50%681,522
Nov 11, 202479.4679.9679.3279.9479.521.31%544,811
Nov 8, 202478.7778.9478.4778.9178.490.41%445,686
Nov 7, 202478.3978.8378.2678.5978.180.50%577,836
Nov 6, 202478.9178.9177.6878.2077.790.97%1,365,062
Nov 5, 202477.1777.4877.0977.4577.040.69%578,952
Nov 4, 202476.7377.1876.7376.9276.510.26%432,385
Nov 1, 202476.9577.3376.5476.7276.32-0.08%1,717,460
Oct 31, 202477.3577.3576.7876.7876.27-0.79%586,617
Oct 30, 202477.3977.7177.3677.3976.88-0.17%190,574
Oct 29, 202477.6077.6177.4177.5277.01-0.19%550,238
Oct 28, 202477.4977.8577.4777.6777.150.63%304,804
Oct 25, 202477.4477.6377.1377.1876.67-0.17%284,660
Oct 24, 202477.2677.4277.0277.3176.800.38%949,224
Oct 23, 202477.3777.3976.7977.0276.51-0.61%1,926,969
Oct 22, 202477.2777.4977.2777.4976.980.03%312,343
Oct 21, 202477.6977.6977.1977.4776.96-0.30%271,710
Oct 18, 202477.5877.7077.4877.7077.180.44%234,535
Oct 17, 202477.6677.6677.3377.3676.85-0.30%306,111
Oct 16, 202477.4577.6577.3777.5977.070.22%317,877
Oct 15, 202477.7077.7577.3077.4276.91-0.10%507,057
Oct 14, 202477.5177.6377.3677.5076.990.06%378,259
Oct 11, 202476.6477.4776.6377.4576.941.11%947,779
Oct 10, 202476.5976.7076.3776.6076.090.03%453,124
Oct 9, 202476.3776.6976.2276.5876.070.29%355,114
Oct 8, 202476.4076.4876.2776.3675.85-0.03%443,415
Oct 7, 202476.5776.6276.2476.3875.87-0.37%570,415
Oct 4, 202476.5076.6676.3276.6676.150.59%474,608
Oct 3, 202476.0476.3176.0176.2175.70-0.34%581,532
Oct 2, 202476.3376.5076.1276.4775.960.17%684,965
Oct 1, 202476.5576.6075.9876.3475.83-0.33%649,766
Sep 30, 202476.6776.7376.3576.5976.01-505,308
Sep 27, 202476.3176.6876.3076.5976.010.50%247,173
Sep 26, 202476.1776.2275.8976.2175.630.66%443,904
Sep 25, 202475.9175.9175.6075.7175.14-0.33%2,735,436
Sep 24, 202475.7576.0275.5875.9675.390.50%8,174,243
Sep 23, 202475.6575.6575.4475.5875.010.33%335,599
Sep 20, 202475.3775.4375.1275.3374.76-0.12%370,323
Sep 19, 202475.4275.5775.2175.4274.850.88%301,103
Sep 18, 202474.7275.3274.6574.7674.19-0.08%792,449
Sep 17, 202474.9975.0374.7074.8274.250.17%375,595
Sep 16, 202474.4474.6974.4474.6974.120.34%697,493
Sep 13, 202473.9774.4673.9774.4473.880.72%272,853
Sep 12, 202473.7474.0373.6073.9173.350.30%305,398
Sep 11, 202473.0573.7172.9173.6973.130.68%454,000
Sep 10, 202473.1673.3472.9073.1972.640.10%300,769
Sep 9, 202473.0073.2672.8673.1272.570.32%442,664
Sep 6, 202473.4173.5472.7572.8972.34-0.53%359,093
Sep 5, 202473.3873.5373.1773.2872.73-0.05%410,390
Sep 4, 202473.0373.6072.9373.3272.77-0.10%499,849
Sep 3, 202473.9674.1473.1773.3972.83-1.21%592,329
Aug 30, 202474.3574.3573.9774.2973.600.34%449,000
Aug 29, 202473.8874.2973.8874.0473.350.26%221,784
Aug 28, 202474.0374.0773.6873.8573.16-0.42%236,713
Aug 27, 202474.0174.1673.8774.1673.470.12%318,227
Aug 26, 202474.1974.2174.0274.0773.38-0.09%345,459
Aug 23, 202473.6474.1673.3174.1473.450.91%502,702
Aug 22, 202473.6973.7273.4073.4772.78-0.15%206,242
Aug 21, 202473.3973.6073.3473.5872.890.33%431,402
Aug 20, 202473.5073.5673.2773.3472.66-0.16%683,210
Aug 19, 202473.0873.4672.8773.4672.770.49%230,601
Aug 16, 202472.8573.1672.8573.1072.420.29%583,935
Aug 15, 202472.6273.0072.2272.8972.210.82%430,722
Aug 14, 202472.3772.4972.2072.3071.63-0.19%332,567
Aug 13, 202472.0872.5271.7272.4471.760.58%310,025
Aug 12, 202472.1472.2271.9472.0271.35-0.22%329,193
Aug 9, 202472.2572.2971.9272.1871.510.40%251,382
Aug 8, 202471.2872.0071.1271.8971.220.95%696,258
Aug 7, 202471.7671.9671.1971.2170.55-0.34%425,717
Aug 6, 202471.4171.8471.2571.4570.780.37%512,874
Aug 5, 202470.6471.4370.1271.1970.53-0.88%518,745
Aug 2, 202472.4172.5071.5871.8271.15-1.14%799,635
Aug 1, 202473.7673.7672.5272.6571.97-1.22%731,567