State Street SPDR Bloomberg Convertible Securities ETF (CWB)

CWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	95.93	96.77	95.05	95.35	95.35	0.33%	271,989
Oct 16, 2026	96.78	97.35	94.77	95.04	95.04	-2.11%	1,523,754
Oct 15, 2026	95.16	97.26	94.48	97.09	97.09	0.91%	2,226,424
Oct 14, 2026	98.68	99.42	95.90	96.21	96.21	-2.91%	1,098,373
Oct 13, 2026	99.16	99.95	98.21	99.09	99.09	-0.57%	411,139
Oct 12, 2026	100.77	100.77	99.53	99.66	99.66	-1.24%	237,092
Oct 9, 2026	100.76	101.38	100.09	100.91	100.91	0.81%	361,788
Oct 8, 2026	101.28	101.73	99.70	100.10	100.10	-1.28%	508,473
Oct 7, 2026	102.09	102.11	101.29	101.40	101.40	-1.02%	533,309
Oct 6, 2026	102.51	103.79	102.09	102.44	102.44	0.47%	570,873
Oct 5, 2026	102.22	102.29	101.65	101.96	101.96	-0.09%	708,252
Oct 2, 2026	102.02	102.64	101.54	102.05	102.05	0.98%	263,100
Oct 1, 2026	101.29	101.43	100.32	101.06	101.06	-0.03%	846,870
Sep 30, 2026	101.76	101.90	101.16	101.18	101.09	-0.17%	551,755
Sep 29, 2026	101.86	102.04	100.94	101.35	101.26	0.22%	989,380
Sep 28, 2026	101.75	103.63	100.71	101.13	101.04	-1.11%	302,358
Sep 25, 2026	102.78	103.23	101.80	102.27	102.18	-	166,618
Sep 24, 2026	102.32	102.74	101.47	102.27	102.18	-0.13%	938,646
Sep 23, 2026	103.03	103.19	102.31	102.40	102.31	-1.03%	536,282
Sep 22, 2026	102.95	103.80	102.50	103.47	103.38	0.53%	342,245
Sep 21, 2026	102.15	103.10	101.88	102.92	102.83	1.21%	245,398
Sep 18, 2026	101.71	101.79	101.01	101.69	101.60	0.13%	476,067
Sep 17, 2026	101.37	101.75	100.57	101.56	101.47	1.16%	662,222
Sep 16, 2026	100.74	101.37	99.85	100.40	100.31	0.08%	1,636,930
Sep 15, 2026	101.42	101.86	100.17	100.32	100.23	-0.91%	235,113
Sep 14, 2026	101.44	102.65	101.13	101.24	101.15	-1.37%	308,491
Sep 11, 2026	102.70	103.22	102.22	102.65	102.56	0.66%	1,467,633
Sep 10, 2026	103.00	103.88	101.75	101.98	101.89	-1.35%	743,893
Sep 9, 2026	103.99	104.60	103.37	103.38	103.29	-0.72%	370,454
Sep 8, 2026	103.36	104.58	102.63	104.13	104.04	1.15%	399,339
Sep 4, 2026	102.65	103.00	102.25	102.95	102.86	0.48%	176,600
Sep 3, 2026	101.63	102.49	101.24	102.46	102.37	1.14%	834,024
Sep 2, 2026	100.92	101.46	100.36	101.31	101.22	0.36%	875,966
Sep 1, 2026	101.36	101.61	100.54	100.95	100.86	-1.06%	420,008
Aug 31, 2026	101.91	102.41	101.72	102.19	101.94	-0.26%	244,050
Aug 28, 2026	103.81	103.81	102.36	102.46	102.21	-1.52%	424,605
Aug 27, 2026	104.36	104.36	103.78	104.04	103.79	0.28%	107,639
Aug 26, 2026	103.14	103.94	103.08	103.75	103.50	0.07%	161,316
Aug 25, 2026	103.36	104.86	102.94	103.68	103.43	0.99%	294,833
Aug 24, 2026	103.55	103.55	102.26	102.66	102.41	-0.99%	174,998
Aug 21, 2026	104.16	104.78	103.40	103.69	103.44	0.12%	513,881
Aug 20, 2026	103.70	104.43	103.07	103.57	103.32	-0.15%	664,917
Aug 19, 2026	104.48	105.96	103.24	103.73	103.48	-0.69%	549,885
Aug 18, 2026	106.11	106.19	104.44	104.45	104.20	-1.92%	464,091
Aug 17, 2026	106.92	106.94	106.27	106.50	106.24	-0.09%	393,915
Aug 14, 2026	106.48	106.89	106.21	106.60	106.34	0.19%	533,495
Aug 13, 2026	105.16	107.33	105.16	106.40	106.14	0.47%	769,880
Aug 12, 2026	105.14	106.03	103.01	105.90	105.64	2.15%	766,422
Aug 11, 2026	104.03	104.06	103.40	103.67	103.42	0.06%	371,705
Aug 10, 2026	103.94	104.94	103.04	103.61	103.36	-0.24%	811,655

Data Source: S&P Global Market Intelligence Last updated: Oct 19, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 20, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.