SPDR Bloomberg Convertible Securities ETF (CWB)
NYSEARCA: CWB · Real-Time Price · USD
79.95
+1.04 (1.32%)
At close: May 12, 2025, 4:00 PM
79.95
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
CWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 79.75 | 80.17 | 79.69 | 79.95 | 79.95 | 1.32% | 768,688 |
| May 9, 2025 | 79.35 | 79.35 | 78.78 | 78.91 | 78.91 | 0.03% | 164,448 |
| May 8, 2025 | 78.47 | 79.31 | 78.36 | 78.89 | 78.89 | 0.92% | 437,540 |
| May 7, 2025 | 78.48 | 78.48 | 77.99 | 78.17 | 78.17 | -0.08% | 528,120 |
| May 6, 2025 | 78.11 | 78.38 | 77.89 | 78.23 | 78.23 | -0.01% | 483,972 |
| May 5, 2025 | 78.15 | 78.60 | 78.12 | 78.24 | 78.24 | -0.36% | 413,940 |
| May 2, 2025 | 78.21 | 78.78 | 77.86 | 78.52 | 78.52 | 1.00% | 847,481 |
| May 1, 2025 | 77.66 | 78.04 | 77.40 | 77.74 | 77.74 | 0.27% | 1,453,753 |
| Apr 30, 2025 | 76.92 | 77.65 | 76.78 | 77.53 | 77.39 | -0.22% | 489,386 |
| Apr 29, 2025 | 77.35 | 77.88 | 77.08 | 77.70 | 77.56 | 0.32% | 421,978 |
| Apr 28, 2025 | 77.22 | 77.45 | 76.85 | 77.45 | 77.31 | 0.32% | 902,108 |
| Apr 25, 2025 | 76.67 | 77.23 | 76.67 | 77.20 | 77.06 | 0.68% | 744,140 |
| Apr 24, 2025 | 76.12 | 76.75 | 76.05 | 76.68 | 76.54 | 1.01% | 159,197 |
| Apr 23, 2025 | 76.30 | 76.47 | 75.75 | 75.91 | 75.77 | 1.11% | 821,362 |
| Apr 22, 2025 | 74.19 | 75.10 | 74.19 | 75.08 | 74.95 | 1.57% | 596,910 |
| Apr 21, 2025 | 74.36 | 74.43 | 73.55 | 73.92 | 73.79 | -0.95% | 488,033 |
| Apr 17, 2025 | 74.34 | 74.87 | 74.15 | 74.63 | 74.50 | 0.51% | 389,468 |
| Apr 16, 2025 | 74.25 | 74.65 | 73.79 | 74.25 | 74.12 | -0.52% | 333,976 |
| Apr 15, 2025 | 74.80 | 75.05 | 74.47 | 74.64 | 74.51 | 0.16% | 460,735 |
| Apr 14, 2025 | 74.36 | 74.80 | 74.02 | 74.52 | 74.39 | 1.25% | 612,854 |
| Apr 11, 2025 | 73.17 | 73.85 | 72.76 | 73.60 | 73.47 | 0.75% | 832,052 |
| Apr 10, 2025 | 73.74 | 73.93 | 72.58 | 73.05 | 72.92 | -2.34% | 867,317 |
| Apr 9, 2025 | 71.95 | 75.00 | 71.29 | 74.80 | 74.67 | 4.09% | 803,156 |
| Apr 8, 2025 | 73.73 | 74.25 | 71.47 | 71.86 | 71.73 | -0.76% | 1,099,211 |
| Apr 7, 2025 | 71.66 | 73.50 | 70.56 | 72.41 | 72.28 | -0.58% | 1,461,113 |
| Apr 4, 2025 | 74.50 | 74.50 | 72.30 | 72.83 | 72.70 | -2.80% | 1,246,565 |
| Apr 3, 2025 | 75.86 | 76.15 | 74.86 | 74.93 | 74.80 | -3.02% | 949,677 |
| Apr 2, 2025 | 76.15 | 77.45 | 76.15 | 77.26 | 77.12 | 0.63% | 564,973 |
| Apr 1, 2025 | 76.58 | 76.93 | 76.08 | 76.78 | 76.64 | 0.21% | 822,116 |
| Mar 31, 2025 | 76.33 | 76.78 | 75.79 | 76.62 | 76.39 | -0.40% | 457,977 |
| Mar 28, 2025 | 77.53 | 77.73 | 76.71 | 76.93 | 76.70 | -1.12% | 347,379 |
| Mar 27, 2025 | 78.16 | 78.30 | 77.65 | 77.80 | 77.56 | -0.46% | 642,771 |
| Mar 26, 2025 | 78.57 | 78.72 | 77.94 | 78.16 | 77.92 | -0.88% | 525,087 |
| Mar 25, 2025 | 78.86 | 78.90 | 78.61 | 78.85 | 78.61 | 0.04% | 696,723 |
| Mar 24, 2025 | 78.53 | 78.91 | 78.53 | 78.82 | 78.58 | 1.13% | 718,087 |
| Mar 21, 2025 | 77.52 | 77.98 | 77.32 | 77.94 | 77.70 | 0.10% | 186,052 |
| Mar 20, 2025 | 77.80 | 78.23 | 77.73 | 77.86 | 77.62 | -0.24% | 420,655 |
| Mar 19, 2025 | 77.52 | 78.33 | 77.31 | 78.05 | 77.81 | 0.93% | 706,261 |
| Mar 18, 2025 | 77.73 | 77.85 | 77.06 | 77.33 | 77.09 | -0.55% | 399,574 |
| Mar 17, 2025 | 77.16 | 77.98 | 77.16 | 77.76 | 77.52 | 0.71% | 886,438 |
| Mar 14, 2025 | 76.59 | 77.27 | 76.33 | 77.21 | 76.98 | 1.57% | 837,024 |
| Mar 13, 2025 | 76.40 | 76.59 | 75.84 | 76.02 | 75.79 | -0.69% | 1,158,116 |
| Mar 12, 2025 | 76.86 | 76.91 | 76.04 | 76.55 | 76.32 | 0.31% | 1,540,796 |
| Mar 11, 2025 | 76.00 | 76.67 | 75.57 | 76.31 | 76.08 | 0.42% | 4,905,974 |
| Mar 10, 2025 | 76.92 | 76.92 | 75.58 | 75.99 | 75.76 | -2.01% | 553,513 |
| Mar 7, 2025 | 77.11 | 77.75 | 76.63 | 77.55 | 77.31 | -0.03% | 663,118 |
| Mar 6, 2025 | 78.17 | 78.39 | 77.32 | 77.57 | 77.33 | -1.41% | 629,672 |
| Mar 5, 2025 | 77.98 | 78.76 | 77.77 | 78.68 | 78.44 | 1.09% | 546,198 |
| Mar 4, 2025 | 77.48 | 78.48 | 76.97 | 77.83 | 77.59 | -0.33% | 658,773 |
| Mar 3, 2025 | 79.47 | 79.92 | 77.86 | 78.09 | 77.85 | -1.33% | 1,114,804 |