State Street SPDR Bloomberg Convertible Securities ETF (CWB)

NYSEARCA: CWB · Real-Time Price · USD

101.13

-1.14 (-1.11%)

At close: Sep 28, 2026, 4:00 PM EDT

101.40

+0.27 (0.27%)

After-hours: Sep 28, 2026, 4:47 PM EDT

CWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	101.75	103.63	100.93	100.85	-	-1.39%	195,027
Sep 25, 2026	102.78	103.23	101.80	102.27	102.27	-	166,617
Sep 24, 2026	102.32	102.74	101.47	102.27	102.27	-0.13%	938,645
Sep 23, 2026	103.03	103.19	102.31	102.40	102.40	-1.03%	535,946
Sep 22, 2026	102.95	103.80	102.50	103.47	103.47	0.53%	342,243
Sep 21, 2026	102.15	103.10	101.88	102.92	102.92	1.21%	245,397
Sep 18, 2026	101.71	101.79	101.01	101.69	101.69	0.13%	475,947
Sep 17, 2026	101.37	101.75	100.57	101.56	101.56	1.16%	662,220
Sep 16, 2026	100.74	101.37	99.85	100.40	100.40	0.08%	1,632,750
Sep 15, 2026	101.42	101.86	100.17	100.32	100.32	-0.91%	235,103
Sep 14, 2026	101.44	102.65	101.13	101.24	101.24	-1.37%	308,490
Sep 11, 2026	102.70	103.22	102.22	102.65	102.65	0.66%	1,467,629
Sep 10, 2026	103.00	103.88	101.75	101.98	101.98	-1.35%	743,880
Sep 9, 2026	103.99	104.60	103.37	103.38	103.38	-0.72%	370,451
Sep 8, 2026	103.36	104.58	102.63	104.13	104.13	1.15%	399,336
Sep 4, 2026	102.65	103.00	102.25	102.95	102.95	0.48%	176,548
Sep 3, 2026	101.63	102.49	101.24	102.46	102.46	1.14%	834,023
Sep 2, 2026	100.92	101.46	100.36	101.31	101.31	0.36%	875,962
Sep 1, 2026	101.36	101.61	100.54	100.95	100.95	-1.06%	420,008
Aug 31, 2026	101.91	102.41	101.72	102.19	102.04	-0.26%	244,050
Aug 28, 2026	103.81	103.81	102.36	102.46	102.30	-1.52%	424,605
Aug 27, 2026	104.36	104.36	103.78	104.04	103.88	0.28%	107,639
Aug 26, 2026	103.14	103.94	103.08	103.75	103.59	0.07%	161,316
Aug 25, 2026	103.36	104.86	102.94	103.68	103.52	0.99%	294,833
Aug 24, 2026	103.55	103.55	102.26	102.66	102.50	-0.99%	174,998
Aug 21, 2026	104.16	104.78	103.40	103.69	103.53	0.12%	513,881
Aug 20, 2026	103.70	104.43	103.07	103.57	103.41	-0.15%	664,917
Aug 19, 2026	104.48	105.96	103.24	103.73	103.57	-0.69%	549,885
Aug 18, 2026	106.11	106.19	104.44	104.45	104.29	-1.92%	464,091
Aug 17, 2026	106.92	106.94	106.27	106.50	106.34	-0.09%	393,915
Aug 14, 2026	106.48	106.89	106.21	106.60	106.44	0.19%	533,495
Aug 13, 2026	105.16	107.33	105.16	106.40	106.24	0.47%	769,880
Aug 12, 2026	105.14	106.03	103.01	105.90	105.74	2.15%	766,422
Aug 11, 2026	104.03	104.06	103.40	103.67	103.51	0.06%	371,705
Aug 10, 2026	103.94	104.94	103.04	103.61	103.45	-0.24%	811,655
Aug 7, 2026	103.69	104.02	103.00	103.86	103.70	0.95%	262,848
Aug 6, 2026	103.89	105.99	102.72	102.88	102.72	-1.40%	1,082,770
Aug 5, 2026	105.24	105.59	104.25	104.34	104.18	-0.96%	984,793
Aug 4, 2026	104.13	105.46	103.06	105.35	105.19	1.98%	816,515
Aug 3, 2026	101.28	103.75	101.00	103.30	103.14	1.63%	1,243,051
Jul 31, 2026	103.00	103.24	101.02	101.85	101.49	0.35%	640,422
Jul 30, 2026	100.07	101.56	99.94	101.49	101.13	3.15%	525,314
Jul 29, 2026	100.35	100.59	98.22	98.39	98.04	-1.91%	837,590
Jul 28, 2026	101.03	101.03	99.04	100.31	99.95	-1.02%	593,903
Jul 27, 2026	102.19	102.49	100.66	101.34	100.98	-0.14%	379,826
Jul 24, 2026	103.09	103.20	100.61	101.48	101.12	-1.64%	520,379
Jul 23, 2026	103.62	104.26	102.95	103.17	102.80	-0.80%	594,132
Jul 22, 2026	103.70	104.66	102.44	104.00	103.63	0.30%	443,568
Jul 21, 2026	102.87	103.92	102.65	103.69	103.32	1.84%	631,355
Jul 20, 2026	102.23	102.88	101.76	101.82	101.46	0.33%	352,611