State Street SPDR Bloomberg Convertible Securities ETF (CWB)
NYSEARCA: CWB · Real-Time Price · USD
91.34
-1.70 (-1.83%)
Mar 6, 2026, 4:00 PM EST - Market closed
CWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 91.95 | 92.63 | 91.23 | 91.34 | 91.34 | -1.83% | 402,641 |
| Mar 5, 2026 | 93.71 | 93.97 | 92.17 | 93.04 | 93.04 | -1.01% | 1,436,895 |
| Mar 4, 2026 | 93.88 | 94.30 | 93.23 | 93.99 | 93.99 | 0.98% | 658,352 |
| Mar 3, 2026 | 93.23 | 93.77 | 91.82 | 93.08 | 93.08 | -1.75% | 826,488 |
| Mar 2, 2026 | 93.57 | 95.10 | 93.40 | 94.74 | 94.74 | 0.38% | 3,053,371 |
| Feb 27, 2026 | 94.25 | 94.78 | 93.83 | 94.38 | 94.23 | -0.73% | 1,624,864 |
| Feb 26, 2026 | 95.50 | 95.80 | 94.43 | 95.07 | 94.92 | -0.58% | 1,113,309 |
| Feb 25, 2026 | 95.52 | 96.00 | 94.99 | 95.62 | 95.47 | 0.75% | 619,720 |
| Feb 24, 2026 | 94.40 | 94.97 | 93.90 | 94.91 | 94.76 | 0.83% | 940,426 |
| Feb 23, 2026 | 94.35 | 94.66 | 93.70 | 94.13 | 93.98 | -0.54% | 1,724,375 |
| Feb 20, 2026 | 94.62 | 95.43 | 94.47 | 94.64 | 94.49 | -0.36% | 390,054 |
| Feb 19, 2026 | 94.74 | 95.02 | 94.08 | 94.98 | 94.83 | 0.07% | 545,457 |
| Feb 18, 2026 | 94.87 | 95.52 | 94.52 | 94.91 | 94.76 | 0.14% | 649,219 |
| Feb 17, 2026 | 94.38 | 95.11 | 93.79 | 94.78 | 94.63 | 0.29% | 371,367 |
| Feb 13, 2026 | 93.98 | 95.04 | 93.20 | 94.51 | 94.36 | 0.64% | 387,067 |
| Feb 12, 2026 | 94.80 | 95.10 | 93.61 | 93.91 | 93.76 | -0.62% | 753,483 |
| Feb 11, 2026 | 95.09 | 95.48 | 93.72 | 94.50 | 94.35 | -0.10% | 360,409 |
| Feb 10, 2026 | 94.87 | 95.25 | 94.42 | 94.59 | 94.44 | -0.45% | 601,479 |
| Feb 9, 2026 | 93.82 | 95.24 | 93.48 | 95.02 | 94.87 | 1.14% | 661,227 |
| Feb 6, 2026 | 92.58 | 93.97 | 91.93 | 93.95 | 93.80 | 2.95% | 857,463 |
| Feb 5, 2026 | 91.79 | 92.76 | 91.10 | 91.26 | 91.12 | -1.67% | 764,800 |
| Feb 4, 2026 | 94.10 | 94.14 | 91.54 | 92.81 | 92.67 | -1.11% | 476,734 |
| Feb 3, 2026 | 94.27 | 94.51 | 92.76 | 93.85 | 93.70 | 0.03% | 499,726 |
| Feb 2, 2026 | 93.18 | 94.13 | 93.08 | 93.82 | 93.67 | 0.45% | 1,336,659 |
| Jan 30, 2026 | 94.73 | 95.09 | 92.94 | 93.40 | 93.17 | -1.50% | 563,950 |
| Jan 29, 2026 | 95.73 | 95.73 | 94.06 | 94.82 | 94.59 | -0.95% | 1,242,453 |
| Jan 28, 2026 | 95.43 | 96.17 | 95.01 | 95.73 | 95.49 | 0.86% | 2,398,888 |
| Jan 27, 2026 | 93.99 | 95.05 | 93.94 | 94.91 | 94.68 | 1.29% | 220,785 |
| Jan 26, 2026 | 94.07 | 94.33 | 93.67 | 93.70 | 93.47 | -0.20% | 232,006 |
| Jan 23, 2026 | 93.88 | 94.09 | 93.46 | 93.89 | 93.66 | -0.35% | 300,936 |
| Jan 22, 2026 | 94.52 | 94.57 | 93.86 | 94.22 | 93.99 | 0.40% | 792,772 |
| Jan 21, 2026 | 93.57 | 93.99 | 92.76 | 93.84 | 93.61 | 0.78% | 1,245,291 |
| Jan 20, 2026 | 92.95 | 93.71 | 92.76 | 93.11 | 92.88 | -0.83% | 624,931 |
| Jan 16, 2026 | 93.72 | 94.11 | 93.35 | 93.89 | 93.66 | 0.29% | 401,318 |
| Jan 15, 2026 | 94.02 | 94.20 | 93.49 | 93.62 | 93.39 | 0.21% | 695,258 |
| Jan 14, 2026 | 93.29 | 93.48 | 92.84 | 93.42 | 93.19 | 0.09% | 1,957,306 |
| Jan 13, 2026 | 93.16 | 93.45 | 92.90 | 93.34 | 93.11 | 0.23% | 907,358 |
| Jan 12, 2026 | 92.10 | 93.16 | 92.10 | 93.13 | 92.90 | 0.90% | 411,163 |
| Jan 9, 2026 | 91.98 | 92.46 | 91.63 | 92.30 | 92.07 | 0.51% | 436,771 |
| Jan 8, 2026 | 92.19 | 92.39 | 91.63 | 91.83 | 91.60 | -0.29% | 683,799 |
| Jan 7, 2026 | 92.50 | 92.50 | 91.91 | 92.10 | 91.87 | -0.64% | 955,913 |
| Jan 6, 2026 | 91.69 | 92.77 | 91.58 | 92.69 | 92.46 | 1.27% | 902,082 |
| Jan 5, 2026 | 91.22 | 91.58 | 90.71 | 91.53 | 91.30 | 1.08% | 533,088 |
| Jan 2, 2026 | 89.92 | 90.76 | 89.59 | 90.55 | 90.33 | 1.51% | 1,065,107 |
| Dec 31, 2025 | 89.62 | 90.02 | 89.09 | 89.20 | 88.98 | -0.49% | 389,398 |
| Dec 30, 2025 | 90.09 | 90.18 | 89.64 | 89.64 | 89.42 | -0.38% | 541,855 |
| Dec 29, 2025 | 89.98 | 90.44 | 89.83 | 89.98 | 89.76 | -0.49% | 411,160 |
| Dec 26, 2025 | 90.77 | 90.77 | 90.12 | 90.42 | 90.20 | -0.35% | 158,926 |
| Dec 24, 2025 | 90.49 | 90.79 | 90.36 | 90.74 | 90.52 | 0.15% | 314,973 |
| Dec 23, 2025 | 90.74 | 90.86 | 90.32 | 90.60 | 90.38 | -0.42% | 858,753 |
| Dec 22, 2025 | 90.85 | 91.08 | 90.46 | 90.98 | 90.75 | 0.83% | 713,271 |
| Dec 19, 2025 | 89.29 | 90.36 | 88.97 | 90.23 | 90.01 | 1.69% | 470,748 |
| Dec 18, 2025 | 88.98 | 89.40 | 88.58 | 88.73 | 88.51 | 0.74% | 1,256,712 |
| Dec 17, 2025 | 89.49 | 89.85 | 88.04 | 88.08 | 87.70 | -1.09% | 1,939,176 |
| Dec 16, 2025 | 89.00 | 89.33 | 88.50 | 89.05 | 88.66 | -0.12% | 601,727 |
| Dec 15, 2025 | 90.41 | 90.50 | 89.13 | 89.16 | 88.77 | -1.22% | 501,693 |
| Dec 12, 2025 | 91.45 | 91.59 | 89.93 | 90.26 | 89.87 | -1.26% | 482,427 |
| Dec 11, 2025 | 90.83 | 91.45 | 90.07 | 91.41 | 91.01 | 0.43% | 440,955 |
| Dec 10, 2025 | 90.73 | 91.48 | 90.45 | 91.02 | 90.63 | 0.24% | 403,167 |
| Dec 9, 2025 | 90.56 | 91.35 | 90.56 | 90.80 | 90.41 | 0.07% | 648,976 |
| Dec 8, 2025 | 90.87 | 90.97 | 90.18 | 90.74 | 90.35 | 0.10% | 530,100 |
| Dec 5, 2025 | 90.53 | 90.97 | 90.49 | 90.65 | 90.26 | -0.03% | 553,037 |
| Dec 4, 2025 | 90.10 | 90.74 | 89.86 | 90.68 | 90.29 | 0.76% | 818,807 |
| Dec 3, 2025 | 89.96 | 90.12 | 89.26 | 90.00 | 89.61 | 0.36% | 613,758 |
| Dec 2, 2025 | 90.00 | 90.44 | 89.58 | 89.68 | 89.29 | -0.33% | 530,162 |
| Dec 1, 2025 | 89.84 | 90.16 | 89.55 | 89.98 | 89.59 | -0.65% | 828,658 |
| Nov 28, 2025 | 89.71 | 90.62 | 89.71 | 90.57 | 90.04 | 0.76% | 165,531 |
| Nov 26, 2025 | 89.34 | 90.12 | 89.17 | 89.89 | 89.37 | 1.19% | 574,535 |
| Nov 25, 2025 | 88.51 | 89.09 | 87.66 | 88.83 | 88.31 | 0.42% | 898,398 |
| Nov 24, 2025 | 87.26 | 88.61 | 87.26 | 88.46 | 87.95 | 1.99% | 917,127 |
| Nov 21, 2025 | 86.61 | 87.06 | 85.37 | 86.73 | 86.23 | 0.29% | 918,754 |
| Nov 20, 2025 | 89.60 | 89.68 | 86.44 | 86.48 | 85.98 | -2.01% | 981,348 |
| Nov 19, 2025 | 88.25 | 89.04 | 87.75 | 88.25 | 87.74 | 0.14% | 407,270 |
| Nov 18, 2025 | 88.00 | 88.72 | 87.38 | 88.13 | 87.62 | 0.05% | 613,893 |
| Nov 17, 2025 | 88.42 | 89.02 | 87.68 | 88.09 | 87.58 | -0.45% | 841,385 |
| Nov 14, 2025 | 87.66 | 89.38 | 87.29 | 88.49 | 87.98 | -0.60% | 1,395,880 |
| Nov 13, 2025 | 90.71 | 90.82 | 88.80 | 89.02 | 88.50 | -2.61% | 1,033,192 |
| Nov 12, 2025 | 92.17 | 92.45 | 91.11 | 91.41 | 90.88 | -0.55% | 629,362 |
| Nov 11, 2025 | 92.32 | 92.32 | 91.70 | 91.92 | 91.39 | -0.73% | 707,806 |
| Nov 10, 2025 | 92.91 | 93.27 | 92.15 | 92.60 | 92.06 | 0.84% | 562,743 |
| Nov 7, 2025 | 90.67 | 91.96 | 89.90 | 91.83 | 91.30 | 0.34% | 1,542,218 |
| Nov 6, 2025 | 92.89 | 92.96 | 91.30 | 91.52 | 90.99 | -1.41% | 809,772 |
| Nov 5, 2025 | 91.84 | 92.98 | 91.81 | 92.83 | 92.29 | 1.45% | 1,926,315 |
| Nov 4, 2025 | 91.86 | 92.65 | 91.06 | 91.50 | 90.97 | -1.92% | 796,124 |
| Nov 3, 2025 | 93.58 | 93.77 | 92.64 | 93.29 | 92.75 | 0.14% | 477,993 |
| Oct 31, 2025 | 93.05 | 93.37 | 92.50 | 93.16 | 92.49 | 0.69% | 370,594 |
| Oct 30, 2025 | 93.28 | 93.57 | 92.50 | 92.52 | 91.86 | -1.20% | 450,342 |
| Oct 29, 2025 | 93.75 | 94.94 | 93.15 | 93.64 | 92.97 | 0.49% | 329,620 |
| Oct 28, 2025 | 93.91 | 94.50 | 93.18 | 93.18 | 92.51 | -0.25% | 456,416 |
| Oct 27, 2025 | 93.83 | 93.83 | 93.19 | 93.41 | 92.74 | 0.62% | 1,247,042 |
| Oct 24, 2025 | 91.97 | 93.07 | 91.97 | 92.83 | 92.17 | 1.29% | 406,157 |
| Oct 23, 2025 | 90.90 | 91.87 | 90.38 | 91.65 | 90.99 | 0.89% | 710,717 |
| Oct 22, 2025 | 92.36 | 92.36 | 90.00 | 90.84 | 90.19 | -1.34% | 459,464 |
| Oct 21, 2025 | 92.89 | 92.89 | 91.99 | 92.07 | 91.41 | -0.79% | 1,020,588 |
| Oct 20, 2025 | 92.90 | 93.20 | 92.48 | 92.80 | 92.14 | 0.80% | 565,825 |
| Oct 17, 2025 | 92.12 | 92.32 | 91.31 | 92.06 | 91.40 | -0.41% | 642,834 |
| Oct 16, 2025 | 93.82 | 93.96 | 92.22 | 92.44 | 91.78 | -1.05% | 563,042 |
| Oct 15, 2025 | 93.85 | 94.34 | 92.68 | 93.42 | 92.75 | 0.55% | 338,601 |
| Oct 14, 2025 | 92.32 | 93.53 | 91.27 | 92.91 | 92.25 | 0.01% | 452,833 |
| Oct 13, 2025 | 92.36 | 93.10 | 91.74 | 92.90 | 92.24 | 2.20% | 780,168 |