SPDR Bloomberg Convertible Securities ETF (CWB)
NYSEARCA: CWB · Real-Time Price · USD
76.56
-0.37 (-0.48%)
Mar 31, 2025, 2:17 PM EDT - Market open
CWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 77.53 | 77.73 | 76.71 | 76.93 | 76.93 | -1.12% | 347,379 |
| Mar 27, 2025 | 78.16 | 78.30 | 77.65 | 77.80 | 77.80 | -0.46% | 642,771 |
| Mar 26, 2025 | 78.57 | 78.72 | 77.94 | 78.16 | 78.16 | -0.88% | 525,087 |
| Mar 25, 2025 | 78.86 | 78.90 | 78.61 | 78.85 | 78.85 | 0.04% | 696,723 |
| Mar 24, 2025 | 78.53 | 78.91 | 78.53 | 78.82 | 78.82 | 1.13% | 718,087 |
| Mar 21, 2025 | 77.52 | 77.98 | 77.32 | 77.94 | 77.94 | 0.10% | 186,052 |
| Mar 20, 2025 | 77.80 | 78.23 | 77.73 | 77.86 | 77.86 | -0.24% | 420,655 |
| Mar 19, 2025 | 77.52 | 78.33 | 77.31 | 78.05 | 78.05 | 0.93% | 706,261 |
| Mar 18, 2025 | 77.73 | 77.85 | 77.06 | 77.33 | 77.33 | -0.55% | 399,574 |
| Mar 17, 2025 | 77.16 | 77.98 | 77.16 | 77.76 | 77.76 | 0.71% | 886,438 |
| Mar 14, 2025 | 76.59 | 77.27 | 76.33 | 77.21 | 77.21 | 1.57% | 837,024 |
| Mar 13, 2025 | 76.40 | 76.59 | 75.84 | 76.02 | 76.02 | -0.69% | 1,158,116 |
| Mar 12, 2025 | 76.86 | 76.91 | 76.04 | 76.55 | 76.55 | 0.31% | 1,540,796 |
| Mar 11, 2025 | 76.00 | 76.67 | 75.57 | 76.31 | 76.31 | 0.42% | 4,905,974 |
| Mar 10, 2025 | 76.92 | 76.92 | 75.58 | 75.99 | 75.99 | -2.01% | 553,513 |
| Mar 7, 2025 | 77.11 | 77.75 | 76.63 | 77.55 | 77.55 | -0.03% | 663,118 |
| Mar 6, 2025 | 78.17 | 78.39 | 77.32 | 77.57 | 77.57 | -1.41% | 629,672 |
| Mar 5, 2025 | 77.98 | 78.76 | 77.77 | 78.68 | 78.68 | 1.09% | 546,198 |
| Mar 4, 2025 | 77.48 | 78.48 | 76.97 | 77.83 | 77.83 | -0.33% | 658,773 |
| Mar 3, 2025 | 79.47 | 79.92 | 77.86 | 78.09 | 78.09 | -1.33% | 1,114,804 |
| Feb 28, 2025 | 78.58 | 79.21 | 78.25 | 79.14 | 78.98 | 0.57% | 683,357 |
| Feb 27, 2025 | 79.44 | 79.51 | 78.58 | 78.69 | 78.53 | -0.62% | 205,219 |
| Feb 26, 2025 | 79.40 | 79.75 | 79.09 | 79.18 | 79.02 | 0.53% | 1,232,493 |
| Feb 25, 2025 | 79.40 | 79.40 | 78.42 | 78.76 | 78.60 | -0.68% | 403,100 |
| Feb 24, 2025 | 79.95 | 79.95 | 79.06 | 79.30 | 79.14 | -0.71% | 442,754 |
| Feb 21, 2025 | 81.17 | 81.65 | 79.74 | 79.87 | 79.71 | -1.25% | 317,628 |
| Feb 20, 2025 | 81.12 | 81.30 | 80.53 | 80.88 | 80.72 | -0.44% | 616,160 |
| Feb 19, 2025 | 81.44 | 81.64 | 81.21 | 81.24 | 81.08 | -0.42% | 281,807 |
| Feb 18, 2025 | 81.28 | 81.77 | 81.16 | 81.58 | 81.42 | 0.32% | 350,303 |
| Feb 14, 2025 | 81.24 | 81.40 | 81.01 | 81.32 | 81.16 | 0.32% | 337,294 |
| Feb 13, 2025 | 80.41 | 81.11 | 80.41 | 81.06 | 80.90 | 0.60% | 299,523 |
| Feb 12, 2025 | 79.73 | 80.66 | 79.73 | 80.58 | 80.42 | 0.32% | 302,833 |
| Feb 11, 2025 | 80.63 | 80.72 | 80.20 | 80.32 | 80.16 | -0.48% | 386,996 |
| Feb 10, 2025 | 80.50 | 80.82 | 80.50 | 80.71 | 80.55 | 0.31% | 463,468 |
| Feb 7, 2025 | 80.19 | 80.95 | 80.19 | 80.46 | 80.30 | -0.01% | 335,737 |
| Feb 6, 2025 | 80.81 | 80.81 | 80.21 | 80.47 | 80.31 | 0.17% | 494,996 |
| Feb 5, 2025 | 80.37 | 80.45 | 80.02 | 80.33 | 80.17 | 0.19% | 303,370 |
| Feb 4, 2025 | 79.93 | 80.26 | 79.86 | 80.18 | 80.02 | 0.33% | 480,510 |
| Feb 3, 2025 | 79.20 | 80.09 | 78.93 | 79.92 | 79.76 | -0.44% | 718,405 |
| Jan 31, 2025 | 80.69 | 80.90 | 80.15 | 80.27 | 80.01 | -0.46% | 377,676 |
| Jan 30, 2025 | 80.41 | 80.79 | 80.37 | 80.64 | 80.38 | 0.70% | 481,129 |
| Jan 29, 2025 | 80.10 | 80.26 | 79.76 | 80.08 | 79.83 | - | 652,874 |
| Jan 28, 2025 | 79.98 | 80.19 | 79.68 | 80.08 | 79.83 | 0.25% | 359,734 |
| Jan 27, 2025 | 79.79 | 80.12 | 79.41 | 79.88 | 79.63 | -0.82% | 1,034,473 |
| Jan 24, 2025 | 80.62 | 80.88 | 80.35 | 80.54 | 80.28 | 0.09% | 310,189 |
| Jan 23, 2025 | 80.00 | 80.50 | 80.00 | 80.47 | 80.21 | 0.17% | 733,976 |
| Jan 22, 2025 | 80.67 | 80.74 | 80.22 | 80.33 | 80.07 | -0.15% | 1,010,978 |
| Jan 21, 2025 | 80.26 | 80.71 | 79.95 | 80.45 | 80.19 | 0.69% | 908,399 |
| Jan 17, 2025 | 79.85 | 80.06 | 79.24 | 79.90 | 79.65 | 0.79% | 710,044 |
| Jan 16, 2025 | 78.98 | 79.45 | 78.84 | 79.27 | 79.02 | 0.47% | 925,456 |