State Street SPDR Bloomberg Convertible Securities ETF (CWB)
NYSEARCA: CWB · Real-Time Price · USD
90.65
-0.03 (-0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
CWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.53 | 90.97 | 90.49 | 90.65 | 90.65 | -0.03% | 553,037 |
| Dec 4, 2025 | 90.10 | 90.74 | 89.86 | 90.68 | 90.68 | 0.76% | 818,807 |
| Dec 3, 2025 | 89.96 | 90.12 | 89.26 | 90.00 | 90.00 | 0.36% | 613,755 |
| Dec 2, 2025 | 90.00 | 90.44 | 89.58 | 89.68 | 89.68 | -0.33% | 530,162 |
| Dec 1, 2025 | 89.84 | 90.16 | 89.55 | 89.98 | 89.98 | -0.65% | 828,658 |
| Nov 28, 2025 | 89.71 | 90.62 | 89.71 | 90.57 | 90.43 | 0.76% | 165,531 |
| Nov 26, 2025 | 89.34 | 90.12 | 89.17 | 89.89 | 89.76 | 1.19% | 574,535 |
| Nov 25, 2025 | 88.51 | 89.09 | 87.66 | 88.83 | 88.70 | 0.42% | 898,398 |
| Nov 24, 2025 | 87.26 | 88.61 | 87.26 | 88.46 | 88.33 | 1.99% | 917,127 |
| Nov 21, 2025 | 86.61 | 87.06 | 85.37 | 86.73 | 86.60 | 0.29% | 918,754 |
| Nov 20, 2025 | 89.60 | 89.68 | 86.44 | 86.48 | 86.35 | -2.01% | 981,348 |
| Nov 19, 2025 | 88.25 | 89.04 | 87.75 | 88.25 | 88.12 | 0.14% | 407,270 |
| Nov 18, 2025 | 88.00 | 88.72 | 87.38 | 88.13 | 88.00 | 0.05% | 613,893 |
| Nov 17, 2025 | 88.42 | 89.02 | 87.68 | 88.09 | 87.96 | -0.45% | 841,385 |
| Nov 14, 2025 | 87.66 | 89.38 | 87.29 | 88.49 | 88.36 | -0.60% | 1,395,880 |
| Nov 13, 2025 | 90.71 | 90.82 | 88.80 | 89.02 | 88.89 | -2.61% | 1,033,192 |
| Nov 12, 2025 | 92.17 | 92.45 | 91.11 | 91.41 | 91.27 | -0.55% | 629,362 |
| Nov 11, 2025 | 92.32 | 92.32 | 91.70 | 91.92 | 91.78 | -0.73% | 707,806 |
| Nov 10, 2025 | 92.91 | 93.27 | 92.15 | 92.60 | 92.46 | 0.84% | 562,743 |
| Nov 7, 2025 | 90.67 | 91.96 | 89.90 | 91.83 | 91.69 | 0.34% | 1,542,218 |
| Nov 6, 2025 | 92.89 | 92.96 | 91.30 | 91.52 | 91.38 | -1.41% | 809,772 |
| Nov 5, 2025 | 91.84 | 92.98 | 91.81 | 92.83 | 92.69 | 1.45% | 1,926,315 |
| Nov 4, 2025 | 91.86 | 92.65 | 91.06 | 91.50 | 91.36 | -1.92% | 796,124 |
| Nov 3, 2025 | 93.58 | 93.77 | 92.64 | 93.29 | 93.15 | 0.14% | 477,993 |
| Oct 31, 2025 | 93.05 | 93.37 | 92.50 | 93.16 | 92.90 | 0.69% | 370,594 |
| Oct 30, 2025 | 93.28 | 93.57 | 92.50 | 92.52 | 92.26 | -1.20% | 450,342 |
| Oct 29, 2025 | 93.75 | 94.94 | 93.15 | 93.64 | 93.37 | 0.49% | 329,620 |
| Oct 28, 2025 | 93.91 | 94.50 | 93.18 | 93.18 | 92.92 | -0.25% | 456,416 |
| Oct 27, 2025 | 93.83 | 93.83 | 93.19 | 93.41 | 93.14 | 0.62% | 1,247,042 |
| Oct 24, 2025 | 91.97 | 93.07 | 91.97 | 92.83 | 92.57 | 1.29% | 406,157 |
| Oct 23, 2025 | 90.90 | 91.87 | 90.38 | 91.65 | 91.39 | 0.89% | 710,717 |
| Oct 22, 2025 | 92.36 | 92.36 | 90.00 | 90.84 | 90.58 | -1.34% | 459,464 |
| Oct 21, 2025 | 92.89 | 92.89 | 91.99 | 92.07 | 91.81 | -0.79% | 1,020,588 |
| Oct 20, 2025 | 92.90 | 93.20 | 92.48 | 92.80 | 92.54 | 0.80% | 565,825 |
| Oct 17, 2025 | 92.12 | 92.32 | 91.31 | 92.06 | 91.80 | -0.41% | 642,834 |
| Oct 16, 2025 | 93.82 | 93.96 | 92.22 | 92.44 | 92.18 | -1.05% | 563,042 |
| Oct 15, 2025 | 93.85 | 94.34 | 92.68 | 93.42 | 93.15 | 0.55% | 338,601 |
| Oct 14, 2025 | 92.32 | 93.53 | 91.27 | 92.91 | 92.65 | 0.01% | 452,833 |
| Oct 13, 2025 | 92.36 | 93.10 | 91.74 | 92.90 | 92.64 | 2.20% | 780,168 |
| Oct 10, 2025 | 93.04 | 93.15 | 90.73 | 90.90 | 90.64 | -1.85% | 680,029 |
| Oct 9, 2025 | 93.01 | 93.10 | 92.15 | 92.61 | 92.35 | -0.13% | 525,836 |
| Oct 8, 2025 | 92.35 | 92.73 | 92.18 | 92.73 | 92.47 | 0.84% | 506,187 |
| Oct 7, 2025 | 93.02 | 93.06 | 91.47 | 91.96 | 91.70 | -0.87% | 799,434 |
| Oct 6, 2025 | 92.82 | 93.04 | 92.55 | 92.77 | 92.51 | 0.71% | 250,827 |
| Oct 3, 2025 | 92.28 | 92.79 | 91.84 | 92.12 | 91.86 | 0.14% | 425,148 |
| Oct 2, 2025 | 91.62 | 92.09 | 91.28 | 91.99 | 91.73 | 0.73% | 412,694 |
| Oct 1, 2025 | 90.39 | 91.36 | 90.35 | 91.32 | 91.06 | 0.91% | 309,714 |
| Sep 30, 2025 | 90.31 | 90.73 | 89.95 | 90.50 | 90.16 | 0.03% | 267,299 |
| Sep 29, 2025 | 89.96 | 90.54 | 89.90 | 90.47 | 90.13 | 1.03% | 535,242 |
| Sep 26, 2025 | 89.61 | 90.31 | 89.20 | 89.55 | 89.22 | -0.07% | 228,104 |