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 |
| Sep 25, 2025 | 89.69 | 89.82 | 88.91 | 89.61 | 89.28 | -0.44% | 729,466 |
| Sep 24, 2025 | 90.64 | 90.72 | 89.78 | 90.01 | 89.67 | -0.37% | 277,459 |
| Sep 23, 2025 | 90.95 | 91.11 | 90.27 | 90.34 | 90.00 | -0.47% | 861,581 |
| Sep 22, 2025 | 90.35 | 90.87 | 90.07 | 90.77 | 90.43 | 0.40% | 285,593 |
| Sep 19, 2025 | 89.91 | 90.48 | 89.67 | 90.41 | 90.07 | 0.34% | 382,379 |
| Sep 18, 2025 | 89.67 | 90.26 | 89.28 | 90.10 | 89.76 | 0.98% | 469,645 |
| Sep 17, 2025 | 89.00 | 89.49 | 88.49 | 89.23 | 88.90 | 0.16% | 466,905 |
| Sep 16, 2025 | 89.19 | 89.29 | 88.60 | 89.09 | 88.76 | 0.03% | 520,194 |
| Sep 15, 2025 | 88.80 | 89.10 | 88.66 | 89.06 | 88.73 | 0.71% | 916,139 |
| Sep 12, 2025 | 88.59 | 88.63 | 88.17 | 88.43 | 88.10 | 0.05% | 257,455 |
| Sep 11, 2025 | 87.51 | 88.67 | 87.49 | 88.39 | 88.06 | 0.88% | 224,404 |
| Sep 10, 2025 | 87.30 | 88.07 | 87.30 | 87.62 | 87.29 | 0.15% | 425,248 |
| Sep 9, 2025 | 87.10 | 87.57 | 86.56 | 87.49 | 87.16 | 0.82% | 251,626 |
| Sep 8, 2025 | 86.41 | 86.99 | 86.41 | 86.78 | 86.46 | 0.25% | 528,185 |
| Sep 5, 2025 | 86.50 | 86.61 | 85.72 | 86.56 | 86.24 | 0.58% | 273,167 |
| Sep 4, 2025 | 85.83 | 86.06 | 85.50 | 86.06 | 85.74 | 0.28% | 280,842 |
| Sep 3, 2025 | 86.25 | 86.44 | 85.61 | 85.82 | 85.50 | -0.27% | 221,293 |
| Sep 2, 2025 | 85.66 | 86.12 | 85.45 | 86.05 | 85.73 | -0.27% | 308,711 |
| Aug 29, 2025 | 86.40 | 86.65 | 86.14 | 86.28 | 85.81 | -0.13% | 437,741 |
| Aug 28, 2025 | 86.18 | 86.62 | 85.95 | 86.39 | 85.92 | 0.36% | 621,665 |
| Aug 27, 2025 | 85.88 | 86.90 | 85.72 | 86.08 | 85.61 | 0.05% | 662,192 |
| Aug 26, 2025 | 85.81 | 86.71 | 85.76 | 86.04 | 85.57 | 0.33% | 354,696 |
| Aug 25, 2025 | 85.92 | 86.03 | 85.65 | 85.76 | 85.29 | -0.23% | 201,070 |
| Aug 22, 2025 | 84.88 | 86.12 | 84.66 | 85.96 | 85.49 | 1.46% | 321,593 |
| Aug 21, 2025 | 84.65 | 84.72 | 84.37 | 84.72 | 84.26 | -0.04% | 199,472 |
| Aug 20, 2025 | 84.68 | 84.84 | 84.02 | 84.75 | 84.29 | -0.06% | 216,656 |
| Aug 19, 2025 | 85.56 | 85.76 | 84.62 | 84.80 | 84.34 | -0.92% | 325,209 |
| Aug 18, 2025 | 85.50 | 85.68 | 85.07 | 85.59 | 85.13 | 0.23% | 307,985 |
| Aug 15, 2025 | 85.33 | 85.49 | 85.04 | 85.39 | 84.93 | 0.09% | 185,334 |
| Aug 14, 2025 | 85.46 | 85.70 | 84.89 | 85.31 | 84.85 | -0.41% | 314,253 |
| Aug 13, 2025 | 85.60 | 85.69 | 85.21 | 85.66 | 85.19 | 0.45% | 594,214 |
| Aug 12, 2025 | 84.58 | 85.39 | 84.58 | 85.28 | 84.82 | 0.97% | 800,716 |
| Aug 11, 2025 | 84.53 | 84.99 | 84.41 | 84.46 | 84.00 | -0.04% | 241,356 |
| Aug 8, 2025 | 84.86 | 84.97 | 84.43 | 84.49 | 84.03 | -0.22% | 263,962 |
| Aug 7, 2025 | 84.73 | 84.89 | 84.22 | 84.68 | 84.22 | 0.49% | 1,034,244 |
| Aug 6, 2025 | 84.61 | 84.61 | 83.98 | 84.27 | 83.81 | -0.14% | 474,091 |
| Aug 5, 2025 | 84.97 | 85.00 | 84.06 | 84.39 | 83.93 | -0.20% | 423,774 |
| Aug 4, 2025 | 84.00 | 84.72 | 83.50 | 84.56 | 84.10 | 0.88% | 1,023,215 |
| Aug 1, 2025 | 84.15 | 84.32 | 83.18 | 83.82 | 83.36 | -1.30% | 809,332 |
| Jul 31, 2025 | 85.12 | 85.44 | 84.84 | 84.92 | 84.34 | 0.05% | 490,407 |
| Jul 30, 2025 | 85.03 | 85.25 | 84.57 | 84.88 | 84.30 | 0.37% | 382,545 |
| Jul 29, 2025 | 85.42 | 85.44 | 84.57 | 84.57 | 83.99 | -0.62% | 521,585 |
| Jul 28, 2025 | 85.48 | 85.50 | 85.01 | 85.10 | 84.52 | -0.29% | 531,408 |
| Jul 25, 2025 | 85.48 | 85.48 | 85.01 | 85.35 | 84.76 | 0.07% | 378,459 |
| Jul 24, 2025 | 85.39 | 85.51 | 85.18 | 85.29 | 84.70 | -0.12% | 421,671 |
| Jul 23, 2025 | 85.41 | 85.50 | 85.03 | 85.39 | 84.80 | 0.13% | 605,146 |
| Jul 22, 2025 | 85.02 | 85.38 | 84.35 | 85.28 | 84.69 | 0.38% | 3,736,009 |
| Jul 21, 2025 | 85.60 | 85.60 | 84.91 | 84.96 | 84.38 | -0.27% | 274,989 |
| Jul 18, 2025 | 85.59 | 85.60 | 85.00 | 85.19 | 84.60 | 0.46% | 238,249 |
| Jul 17, 2025 | 84.72 | 85.58 | 84.42 | 84.80 | 84.22 | 0.21% | 431,484 |