Skip to main content
SPDR Bloomberg Convertible Securities ETF (CWB)
NYSEARCA: CWB · Real-Time Price · USD
82.25
+0.17 (0.21%)
Jun 27, 2025, 4:00 PM - Market closed

CWB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202582.1882.5281.9382.2582.250.21%429,137
Jun 26, 202581.9182.1281.6282.0882.080.71%954,800
Jun 25, 202581.9581.9581.3381.5081.50-0.18%172,004
Jun 24, 202581.2281.7781.1281.6581.650.95%277,038
Jun 23, 202580.3180.9280.0080.8880.880.33%263,708
Jun 20, 202580.9080.9180.3280.6180.610.07%240,960
Jun 18, 202580.5680.7580.3980.5580.550.14%235,821
Jun 17, 202580.4880.7580.1980.4480.44-0.54%170,158
Jun 16, 202580.8880.9980.5580.8880.880.76%804,017
Jun 13, 202580.4780.6680.1280.2780.27-0.71%234,747
Jun 12, 202580.9281.0180.7880.8480.84-0.46%244,025
Jun 11, 202581.6781.8381.0681.2181.21-0.07%349,578
Jun 10, 202581.3081.3980.9881.2781.270.01%278,834
Jun 9, 202581.0081.5580.9881.2681.260.17%844,470
Jun 6, 202580.9781.1580.8181.1281.120.77%401,195
Jun 5, 202580.7880.9180.2580.5080.50-0.09%429,471
Jun 4, 202580.5580.8080.3380.5780.570.30%484,442
Jun 3, 202579.8780.4279.8480.3380.330.71%528,457
Jun 2, 202579.3380.0179.1379.7679.76-0.01%715,748
May 30, 202579.6879.8379.2479.7779.610.04%221,936
May 29, 202580.1880.1879.6179.7479.58-0.10%245,874
May 28, 202580.0980.1979.7579.8279.66-0.35%285,484
May 27, 202580.0880.2879.8580.1079.940.62%373,782
May 23, 202579.2879.7679.2379.6179.45-0.11%321,016
May 22, 202579.6979.8879.4879.7079.540.05%331,065
May 21, 202580.4580.9679.5279.6679.50-1.30%461,874
May 20, 202580.6780.8480.4780.7180.55-0.21%750,072
May 19, 202580.2181.0080.2180.8880.720.01%486,245
May 16, 202580.6680.9180.3980.8780.710.51%262,362
May 15, 202580.4980.6680.0180.4680.30-0.07%537,266
May 14, 202580.6680.6680.2880.5280.360.09%349,636
May 13, 202580.2480.6379.8580.4580.290.63%193,944
May 12, 202579.7580.1779.6979.9579.791.32%768,688
May 9, 202579.3579.3578.7878.9178.750.03%164,448
May 8, 202578.4779.3178.3678.8978.730.92%437,540
May 7, 202578.4878.4877.9978.1778.01-0.08%528,120
May 6, 202578.1178.3877.8978.2378.07-0.01%483,972
May 5, 202578.1578.6078.1278.2478.08-0.36%413,940
May 2, 202578.2178.7877.8678.5278.361.00%847,481
May 1, 202577.6678.0477.4077.7477.580.27%1,453,753
Apr 30, 202576.9277.6576.7877.5377.24-0.22%489,386
Apr 29, 202577.3577.8877.0877.7077.410.32%421,978
Apr 28, 202577.2277.4576.8577.4577.160.32%902,108
Apr 25, 202576.6777.2376.6777.2076.910.68%744,140
Apr 24, 202576.1276.7576.0576.6876.391.01%159,197
Apr 23, 202576.3076.4775.7575.9175.621.11%821,362
Apr 22, 202574.1975.1074.1975.0874.801.57%596,910
Apr 21, 202574.3674.4373.5573.9273.64-0.95%488,033
Apr 17, 202574.3474.8774.1574.6374.350.51%389,468
Apr 16, 202574.2574.6573.7974.2573.97-0.52%333,976