SPDR® Bloomberg Convertible Securities ETF (CWB) Historical Stock Data
88.08 ↓0.97 (-1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CWB is down -0.15% a day on average. There have been 18 days where SPDR® Bloomberg Convertible Securities ETF closed green and 12 days where CWB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 89.49 | 88.08 | ↓$1.41 (-1.58%) | 88.07 | 89.85 | 1.93M |
| 2025-12-16 | 89.00 | 89.05 | ↑$0.05 (0.06%) | 88.50 | 89.33 | 547.11K |
| 2025-12-15 | 90.41 | 89.16 | ↓$1.25 (-1.38%) | 89.13 | 90.50 | 499.30K |
| 2025-12-12 | 91.45 | 90.26 | ↓$1.19 (-1.30%) | 89.94 | 91.45 | 457.97K |
| 2025-12-11 | 90.83 | 91.41 | ↑$0.58 (0.64%) | 90.07 | 91.45 | 436.92K |
| 2025-12-10 | 90.73 | 91.02 | ↑$0.29 (0.32%) | 90.45 | 91.48 | 401.53K |
| 2025-12-09 | 90.56 | 90.80 | ↑$0.24 (0.27%) | 90.56 | 91.35 | 648.98K |
| 2025-12-08 | 90.87 | 90.74 | ↓$0.13 (-0.14%) | 90.24 | 90.97 | 526.41K |
| 2025-12-05 | 90.53 | 90.65 | ↑$0.12 (0.13%) | 90.50 | 90.97 | 538.60K |
| 2025-12-04 | 90.10 | 90.68 | ↑$0.58 (0.64%) | 89.86 | 90.74 | 818.81K |
| 2025-12-03 | 89.96 | 90.00 | ↑$0.04 (0.04%) | 89.26 | 90.12 | 611.03K |
| 2025-12-02 | 90.00 | 89.68 | ↓$0.32 (-0.36%) | 89.58 | 90.44 | 513.37K |
| 2025-12-01 | 89.84 | 89.98 | ↑$0.14 (0.16%) | 89.54 | 90.16 | 572.19K |
| 2025-11-28 | 89.71 | 90.57 | ↑$0.86 (0.96%) | 89.71 | 90.62 | 165.53K |
| 2025-11-26 | 89.34 | 89.89 | ↑$0.55 (0.62%) | 89.17 | 90.12 | 571.86K |
| 2025-11-25 | 88.51 | 88.83 | ↑$0.32 (0.36%) | 87.66 | 89.09 | 898.40K |
| 2025-11-24 | 87.26 | 88.46 | ↑$1.20 (1.38%) | 87.26 | 88.61 | 876.63K |
| 2025-11-21 | 86.61 | 86.73 | ↑$0.12 (0.14%) | 85.37 | 87.06 | 0.92M |
| 2025-11-20 | 89.60 | 86.48 | ↓$3.12 (-3.48%) | 86.44 | 89.68 | 0.98M |
| 2025-11-19 | 88.25 | 88.25 | ↑$0.00 (0.00%) | 87.75 | 89.04 | 340.68K |
| 2025-11-18 | 88.00 | 88.13 | ↑$0.13 (0.15%) | 87.38 | 88.72 | 594K |
| 2025-11-17 | 88.42 | 88.09 | ↓$0.33 (-0.37%) | 87.70 | 89.00 | 834.79K |
| 2025-11-14 | 87.66 | 88.49 | ↑$0.83 (0.95%) | 87.32 | 89.37 | 1.38M |
| 2025-11-13 | 90.71 | 89.02 | ↓$1.69 (-1.86%) | 88.81 | 90.82 | 1.02M |
| 2025-11-12 | 92.17 | 91.41 | ↓$0.76 (-0.82%) | 91.11 | 92.30 | 626.60K |
| 2025-11-11 | 92.32 | 91.92 | ↓$0.40 (-0.43%) | 91.70 | 92.32 | 707.81K |
| 2025-11-10 | 92.91 | 92.60 | ↓$0.31 (-0.33%) | 92.15 | 93.27 | 557.47K |
| 2025-11-07 | 90.67 | 91.83 | ↑$1.16 (1.28%) | 89.90 | 91.96 | 1.54M |
| 2025-11-06 | 92.89 | 91.52 | ↓$1.37 (-1.47%) | 91.30 | 92.96 | 805.55K |
| 2025-11-05 | 91.84 | 92.83 | ↑$0.99 (1.08%) | 91.81 | 92.98 | 1.65M |
Create an account or log in to view more rows.
$CWB hows short doing? Keep short pls
we need your money.
$CWB run it!
$CWB Who’s still buying calls?
$CWB bears haha
$CWB why is there no volume? Is that suspicious?
$CWB search and destroy bears!!
$CWB Spike it!
$CWB not good
$CWB who else excited??
$CWB R-E-L-A-X Green is coming