State Street SPDR Bloomberg Convertible Securities ETF (CWB)

NYSEARCA: CWB · Real-Time Price · USD

99.17

-1.54 (-1.53%)

At close: Apr 28, 2026, 4:00 PM EDT

99.17

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

CWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	99.78	100.63	98.53	99.17	99.17	-1.53%	1,104,541
Apr 27, 2026	100.72	100.82	100.13	100.71	100.71	-0.07%	726,050
Apr 24, 2026	101.25	101.38	100.49	100.78	100.78	-0.14%	520,397
Apr 23, 2026	100.97	101.63	99.99	100.92	100.92	-0.08%	1,651,639
Apr 22, 2026	100.73	101.17	100.52	101.00	101.00	1.10%	589,612
Apr 21, 2026	100.98	101.17	99.74	99.90	99.90	-0.98%	1,294,891
Apr 20, 2026	100.26	101.00	100.07	100.89	100.89	0.38%	961,421
Apr 17, 2026	100.74	100.89	100.20	100.51	100.51	0.37%	1,485,344
Apr 16, 2026	99.15	100.18	99.15	100.14	100.14	1.12%	838,237
Apr 15, 2026	98.91	99.23	98.39	99.03	99.03	0.19%	5,985,181
Apr 14, 2026	98.66	98.94	98.02	98.84	98.84	0.98%	1,779,555
Apr 13, 2026	96.38	97.99	96.19	97.88	97.88	1.43%	1,518,824
Apr 10, 2026	96.97	97.17	95.84	96.50	96.50	-0.01%	918,875
Apr 9, 2026	96.40	96.97	96.16	96.51	96.51	0.12%	1,079,233
Apr 8, 2026	96.10	96.61	95.42	96.39	96.39	2.72%	1,129,164
Apr 7, 2026	93.22	93.84	92.65	93.84	93.84	0.67%	489,478
Apr 6, 2026	93.30	93.95	93.04	93.22	93.22	-0.09%	1,336,038
Apr 2, 2026	91.18	93.37	90.99	93.30	93.30	0.90%	1,036,735
Apr 1, 2026	92.12	92.96	91.91	92.47	92.47	1.04%	835,131
Mar 31, 2026	90.10	91.54	89.81	91.52	91.42	2.79%	997,091
Mar 30, 2026	91.24	91.49	88.60	89.04	88.94	-0.86%	1,573,587
Mar 27, 2026	91.18	91.51	89.81	89.81	89.71	-1.77%	1,632,706
Mar 26, 2026	92.85	93.74	91.43	91.43	91.33	-2.20%	1,644,480
Mar 25, 2026	93.66	94.16	93.35	93.49	93.39	0.56%	908,593
Mar 24, 2026	92.51	93.35	92.17	92.97	92.87	0.27%	2,174,326
Mar 23, 2026	92.72	93.82	90.66	92.72	92.62	0.80%	7,015,882
Mar 20, 2026	93.88	94.15	91.35	91.98	91.88	-2.26%	1,086,866
Mar 19, 2026	92.66	94.34	92.46	94.11	94.01	0.51%	640,762
Mar 18, 2026	93.89	94.54	93.61	93.63	93.53	-0.30%	796,974
Mar 17, 2026	93.19	94.10	93.09	93.91	93.81	0.74%	550,400
Mar 16, 2026	93.23	93.77	92.98	93.22	93.12	1.27%	980,300
Mar 13, 2026	92.52	93.04	91.94	92.05	91.95	0.02%	629,177
Mar 12, 2026	92.89	93.43	91.90	92.03	91.93	-1.52%	1,033,890
Mar 11, 2026	93.03	93.82	93.02	93.45	93.35	0.47%	290,398
Mar 10, 2026	93.06	94.04	92.95	93.01	92.91	0.15%	435,878
Mar 9, 2026	90.80	92.98	90.15	92.87	92.77	1.68%	1,714,594
Mar 6, 2026	91.95	92.63	91.23	91.34	91.24	-1.83%	402,641
Mar 5, 2026	93.71	93.97	92.17	93.04	92.94	-1.01%	1,436,895
Mar 4, 2026	93.88	94.30	93.23	93.99	93.89	0.98%	658,352
Mar 3, 2026	93.23	93.77	91.82	93.08	92.98	-1.75%	826,488
Mar 2, 2026	93.57	95.10	93.40	94.74	94.63	0.38%	3,053,371
Feb 27, 2026	94.25	94.78	93.83	94.38	94.13	-0.73%	1,624,864
Feb 26, 2026	95.50	95.80	94.43	95.07	94.82	-0.58%	1,113,309
Feb 25, 2026	95.52	96.00	94.99	95.62	95.37	0.75%	619,720
Feb 24, 2026	94.40	94.97	93.90	94.91	94.66	0.83%	940,426
Feb 23, 2026	94.35	94.66	93.70	94.13	93.88	-0.54%	1,724,375
Feb 20, 2026	94.62	95.43	94.47	94.64	94.39	-0.36%	390,054
Feb 19, 2026	94.74	95.02	94.08	94.98	94.73	0.07%	545,457
Feb 18, 2026	94.87	95.52	94.52	94.91	94.66	0.14%	649,219
Feb 17, 2026	94.38	95.11	93.79	94.78	94.53	0.29%	371,367
Feb 13, 2026	93.98	95.04	93.20	94.51	94.26	0.64%	387,067
Feb 12, 2026	94.80	95.10	93.61	93.91	93.66	-0.62%	753,483
Feb 11, 2026	95.09	95.48	93.72	94.50	94.25	-0.10%	360,409
Feb 10, 2026	94.87	95.25	94.42	94.59	94.34	-0.45%	601,479
Feb 9, 2026	93.82	95.24	93.48	95.02	94.77	1.14%	661,227
Feb 6, 2026	92.58	93.97	91.93	93.95	93.70	2.95%	857,463
Feb 5, 2026	91.79	92.76	91.10	91.26	91.02	-1.67%	764,800
Feb 4, 2026	94.10	94.14	91.54	92.81	92.56	-1.11%	476,734
Feb 3, 2026	94.27	94.51	92.76	93.85	93.60	0.03%	499,726
Feb 2, 2026	93.18	94.13	93.08	93.82	93.57	0.45%	1,336,659
Jan 30, 2026	94.73	95.09	92.94	93.40	93.07	-1.50%	563,950
Jan 29, 2026	95.73	95.73	94.06	94.82	94.48	-0.95%	1,242,453
Jan 28, 2026	95.43	96.17	95.01	95.73	95.39	0.86%	2,398,888
Jan 27, 2026	93.99	95.05	93.94	94.91	94.57	1.29%	220,785
Jan 26, 2026	94.07	94.33	93.67	93.70	93.36	-0.20%	232,006
Jan 23, 2026	93.88	94.09	93.46	93.89	93.55	-0.35%	300,936
Jan 22, 2026	94.52	94.57	93.86	94.22	93.88	0.40%	792,772
Jan 21, 2026	93.57	93.99	92.76	93.84	93.50	0.78%	1,245,291
Jan 20, 2026	92.95	93.71	92.76	93.11	92.78	-0.83%	624,931
Jan 16, 2026	93.72	94.11	93.35	93.89	93.55	0.29%	401,318
Jan 15, 2026	94.02	94.20	93.49	93.62	93.28	0.21%	695,258
Jan 14, 2026	93.29	93.48	92.84	93.42	93.09	0.09%	1,957,306
Jan 13, 2026	93.16	93.45	92.90	93.34	93.01	0.23%	907,358
Jan 12, 2026	92.10	93.16	92.10	93.13	92.80	0.90%	411,163
Jan 9, 2026	91.98	92.46	91.63	92.30	91.97	0.51%	436,771
Jan 8, 2026	92.19	92.39	91.63	91.83	91.50	-0.29%	683,799
Jan 7, 2026	92.50	92.50	91.91	92.10	91.77	-0.64%	955,913
Jan 6, 2026	91.69	92.77	91.58	92.69	92.36	1.27%	902,082
Jan 5, 2026	91.22	91.58	90.71	91.53	91.20	1.08%	533,088
Jan 2, 2026	89.92	90.76	89.59	90.55	90.23	1.51%	1,065,107
Dec 31, 2025	89.62	90.02	89.09	89.20	88.88	-0.49%	389,398
Dec 30, 2025	90.09	90.18	89.64	89.64	89.32	-0.38%	541,855
Dec 29, 2025	89.98	90.44	89.83	89.98	89.66	-0.49%	411,160
Dec 26, 2025	90.77	90.77	90.12	90.42	90.10	-0.35%	158,926
Dec 24, 2025	90.49	90.79	90.36	90.74	90.41	0.15%	314,973
Dec 23, 2025	90.74	90.86	90.32	90.60	90.28	-0.42%	858,753
Dec 22, 2025	90.85	91.08	90.46	90.98	90.65	0.83%	713,271
Dec 19, 2025	89.29	90.36	88.97	90.23	89.91	1.69%	470,748
Dec 18, 2025	88.98	89.40	88.58	88.73	88.41	0.74%	1,256,712
Dec 17, 2025	89.49	89.85	88.04	88.08	87.60	-1.09%	1,939,176
Dec 16, 2025	89.00	89.33	88.50	89.05	88.57	-0.12%	601,727
Dec 15, 2025	90.41	90.50	89.13	89.16	88.68	-1.22%	501,693
Dec 12, 2025	91.45	91.59	89.93	90.26	89.77	-1.26%	482,427
Dec 11, 2025	90.83	91.45	90.07	91.41	90.91	0.43%	440,955
Dec 10, 2025	90.73	91.48	90.45	91.02	90.53	0.24%	403,167
Dec 9, 2025	90.56	91.35	90.56	90.80	90.31	0.07%	648,976
Dec 8, 2025	90.87	90.97	90.18	90.74	90.25	0.10%	530,100
Dec 5, 2025	90.53	90.97	90.49	90.65	90.16	-0.03%	553,037
Dec 4, 2025	90.10	90.74	89.86	90.68	90.19	0.76%	818,807
Dec 3, 2025	89.96	90.12	89.26	90.00	89.51	0.36%	613,758