State Street SPDR Bloomberg Convertible Securities ETF (CWB)

NYSEARCA: CWB · Real-Time Price · USD

105.50

-2.02 (-1.88%)

At close: Jun 26, 2026, 4:00 PM EDT

105.41

-0.09 (-0.09%)

After-hours: Jun 26, 2026, 8:00 PM EDT

CWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	106.19	106.19	105.00	105.50	105.50	-1.88%	1,030,072
Jun 25, 2026	109.56	109.56	106.75	107.52	107.52	0.36%	719,019
Jun 24, 2026	108.63	109.51	106.27	107.13	107.13	-1.03%	449,994
Jun 23, 2026	107.63	109.38	107.56	108.24	108.24	-1.97%	447,583
Jun 22, 2026	110.27	111.69	110.08	110.42	110.42	-0.14%	662,954
Jun 18, 2026	111.45	111.45	110.15	110.58	110.58	0.95%	930,578
Jun 17, 2026	109.94	111.45	109.44	109.54	109.54	0.05%	569,531
Jun 16, 2026	109.80	111.37	109.22	109.48	109.48	-0.26%	1,388,265
Jun 15, 2026	109.00	109.90	108.32	109.77	109.77	2.70%	1,431,082
Jun 12, 2026	106.02	107.26	105.58	106.88	106.88	1.19%	1,346,952
Jun 11, 2026	103.74	105.78	103.21	105.62	105.62	2.19%	996,030
Jun 10, 2026	104.13	105.67	103.26	103.36	103.36	-1.26%	1,324,349
Jun 9, 2026	106.86	107.47	102.44	104.68	104.68	-0.83%	2,305,941
Jun 8, 2026	106.82	107.01	105.24	105.56	105.56	0.31%	1,033,068
Jun 5, 2026	108.29	109.10	104.56	105.23	105.23	-4.04%	2,154,157
Jun 4, 2026	108.51	110.11	108.01	109.66	109.66	0.18%	854,484
Jun 3, 2026	110.55	112.02	109.29	109.46	109.46	-1.16%	606,654
Jun 2, 2026	110.51	110.95	110.11	110.74	110.74	1.20%	488,466
Jun 1, 2026	107.89	110.05	107.69	109.43	109.43	1.38%	572,782
May 29, 2026	107.97	108.14	106.87	108.10	107.94	0.35%	454,298
May 28, 2026	107.72	108.21	106.86	107.72	107.57	0.76%	957,564
May 27, 2026	107.09	107.15	105.75	106.91	106.76	0.15%	525,589
May 26, 2026	106.48	107.22	106.12	106.75	106.60	1.04%	795,261
May 22, 2026	105.31	106.00	105.25	105.65	105.50	0.27%	440,926
May 21, 2026	103.37	105.40	103.37	105.37	105.22	2.19%	596,513
May 20, 2026	102.77	103.49	102.29	103.11	102.96	0.65%	1,691,044
May 19, 2026	102.05	102.89	101.13	102.44	102.29	-0.41%	587,519
May 18, 2026	104.72	104.72	101.98	102.86	102.71	-1.57%	869,959
May 15, 2026	105.04	105.14	104.37	104.50	104.35	-1.94%	1,052,798
May 14, 2026	105.94	107.05	105.60	106.57	106.42	0.50%	1,336,350
May 13, 2026	105.64	106.45	104.35	106.04	105.89	1.17%	1,384,667
May 12, 2026	105.50	105.50	103.28	104.81	104.66	-1.12%	1,295,284
May 11, 2026	105.01	106.60	104.49	106.00	105.85	1.26%	990,968
May 8, 2026	104.93	104.93	104.02	104.68	104.53	0.38%	1,190,755
May 7, 2026	105.89	105.89	103.55	104.28	104.13	-1.30%	1,580,168
May 6, 2026	104.82	105.77	104.02	105.65	105.50	1.68%	1,639,550
May 5, 2026	102.94	103.98	102.46	103.90	103.75	1.45%	983,934
May 4, 2026	101.46	102.74	101.46	102.42	102.27	0.54%	584,522
May 1, 2026	101.28	102.12	100.84	101.87	101.72	0.95%	650,103
Apr 30, 2026	100.39	101.11	99.69	101.04	100.77	1.29%	2,301,252
Apr 29, 2026	99.93	100.13	99.38	99.75	99.48	0.58%	689,413
Apr 28, 2026	99.78	100.63	98.53	99.17	98.91	-1.53%	1,104,541
Apr 27, 2026	100.72	100.82	100.13	100.71	100.44	-0.07%	726,050
Apr 24, 2026	101.25	101.38	100.49	100.78	100.51	-0.14%	520,397
Apr 23, 2026	100.97	101.63	99.99	100.92	100.65	-0.08%	1,651,639
Apr 22, 2026	100.73	101.17	100.52	101.00	100.73	1.10%	589,612
Apr 21, 2026	100.98	101.17	99.74	99.90	99.63	-0.98%	1,294,891
Apr 20, 2026	100.26	101.00	100.07	100.89	100.62	0.38%	961,421
Apr 17, 2026	100.74	100.89	100.20	100.51	100.24	0.37%	1,485,344
Apr 16, 2026	99.15	100.18	99.15	100.14	99.87	1.12%	838,238
Apr 15, 2026	98.91	99.23	98.39	99.03	98.77	0.19%	5,985,181
Apr 14, 2026	98.66	98.94	98.02	98.84	98.58	0.98%	1,789,755
Apr 13, 2026	96.38	97.99	96.19	97.88	97.62	1.43%	1,518,824
Apr 10, 2026	96.97	97.17	95.84	96.50	96.24	-0.01%	918,875
Apr 9, 2026	96.40	96.97	96.16	96.51	96.25	0.12%	1,079,233
Apr 8, 2026	96.10	96.61	95.42	96.39	96.13	2.72%	1,129,430
Apr 7, 2026	93.22	93.84	92.65	93.84	93.59	0.67%	489,483
Apr 6, 2026	93.30	93.95	93.04	93.22	92.97	-0.09%	1,336,038
Apr 2, 2026	91.18	93.37	90.99	93.30	93.05	0.90%	1,036,735
Apr 1, 2026	92.12	92.96	91.91	92.47	92.22	1.15%	835,131
Mar 31, 2026	90.10	91.54	89.81	91.52	91.17	2.79%	997,091
Mar 30, 2026	91.24	91.49	88.60	89.04	88.70	-0.86%	1,573,587
Mar 27, 2026	91.18	91.51	89.81	89.81	89.47	-1.77%	1,632,706
Mar 26, 2026	92.85	93.74	91.43	91.43	91.08	-2.20%	1,644,480
Mar 25, 2026	93.66	94.16	93.35	93.49	93.14	0.56%	908,593
Mar 24, 2026	92.51	93.35	92.17	92.97	92.62	0.27%	2,174,326
Mar 23, 2026	92.72	93.82	90.66	92.72	92.37	0.80%	7,015,882
Mar 20, 2026	93.88	94.15	91.35	91.98	91.63	-2.26%	1,086,866
Mar 19, 2026	92.66	94.34	92.46	94.11	93.75	0.51%	640,762
Mar 18, 2026	93.89	94.54	93.61	93.63	93.28	-0.30%	796,974
Mar 17, 2026	93.19	94.10	93.09	93.91	93.56	0.74%	550,400
Mar 16, 2026	93.23	93.77	92.98	93.22	92.87	1.27%	980,300
Mar 13, 2026	92.52	93.04	91.94	92.05	91.70	0.02%	629,177
Mar 12, 2026	92.89	93.43	91.90	92.03	91.68	-1.52%	1,033,890
Mar 11, 2026	93.03	93.82	93.02	93.45	93.10	0.47%	290,398
Mar 10, 2026	93.06	94.04	92.95	93.01	92.66	0.15%	435,878
Mar 9, 2026	90.80	92.98	90.15	92.87	92.52	1.68%	1,714,594
Mar 6, 2026	91.95	92.63	91.23	91.34	90.99	-1.83%	402,641
Mar 5, 2026	93.71	93.97	92.17	93.04	92.69	-1.01%	1,436,895
Mar 4, 2026	93.88	94.30	93.23	93.99	93.63	0.98%	658,352
Mar 3, 2026	93.23	93.77	91.82	93.08	92.73	-1.75%	826,488
Mar 2, 2026	93.57	95.10	93.40	94.74	94.38	0.54%	3,053,371
Feb 27, 2026	94.25	94.78	93.83	94.38	93.88	-0.73%	1,624,864
Feb 26, 2026	95.50	95.80	94.43	95.07	94.56	-0.58%	1,113,309
Feb 25, 2026	95.52	96.00	94.99	95.62	95.11	0.75%	619,720
Feb 24, 2026	94.40	94.97	93.90	94.91	94.40	0.83%	940,426
Feb 23, 2026	94.35	94.66	93.70	94.13	93.63	-0.54%	1,724,375
Feb 20, 2026	94.62	95.43	94.47	94.64	94.14	-0.36%	390,054
Feb 19, 2026	94.74	95.02	94.08	94.98	94.47	0.07%	545,457
Feb 18, 2026	94.87	95.52	94.52	94.91	94.40	0.14%	649,219
Feb 17, 2026	94.38	95.11	93.79	94.78	94.28	0.29%	371,367
Feb 13, 2026	93.98	95.04	93.20	94.51	94.01	0.64%	387,067
Feb 12, 2026	94.80	95.10	93.61	93.91	93.41	-0.62%	753,483
Feb 11, 2026	95.09	95.48	93.72	94.50	94.00	-0.10%	360,409
Feb 10, 2026	94.87	95.25	94.42	94.59	94.09	-0.45%	601,479
Feb 9, 2026	93.82	95.24	93.48	95.02	94.51	1.14%	661,227
Feb 6, 2026	92.58	93.97	91.93	93.95	93.45	2.95%	857,463
Feb 5, 2026	91.79	92.76	91.10	91.26	90.77	-1.67%	764,800
Feb 4, 2026	94.10	94.14	91.54	92.81	92.32	-1.11%	476,734
Feb 3, 2026	94.27	94.51	92.76	93.85	93.35	0.03%	499,726