SPDR® Bloomberg Convertible Securities ETF

CWB
🏛️ usa →
89.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 90.31 90.31 89.59 89.93 7.0K
09:31 89.60 89.60 89.60 89.60 1.6K
09:32 89.60 89.61 89.60 89.61 2.3K
09:33 89.61 89.61 89.61 89.61 0.1K
09:35 89.59 89.59 89.59 89.59 1.2K
09:36 89.46 89.59 89.41 89.41 4.2K
09:38 89.53 89.53 89.53 89.53 0.4K
09:43 89.52 89.52 89.52 89.52 0.2K
09:45 89.45 89.45 89.45 89.45 0.2K
09:46 89.40 89.40 89.40 89.40 1.0K
09:48 89.43 89.47 89.42 89.42 1.8K
09:49 89.47 89.47 89.47 89.47 1.0K
09:51 89.42 89.47 89.42 89.47 1.1K
10:00 89.68 89.68 89.68 89.68 0.2K
10:01 89.66 89.66 89.63 89.63 23.1K
10:02 89.61 89.61 89.61 89.61 0.6K
10:03 89.54 89.54 89.54 89.54 0.5K
10:06 89.47 89.47 89.47 89.47 2.6K
10:11 89.54 89.54 89.54 89.54 20.9K
10:14 89.42 89.42 89.42 89.42 1.1K
10:16 89.47 89.47 89.47 89.47 1.7K
10:19 89.45 89.45 89.45 89.45 0.4K
10:26 89.25 89.25 89.25 89.25 0.2K
10:28 89.27 89.27 89.27 89.27 0.7K
10:30 89.39 89.39 89.39 89.39 1.3K
10:36 89.29 89.29 89.29 89.29 1.4K
10:41 89.39 89.39 89.39 89.39 2.4K
10:43 89.44 89.44 89.43 89.43 0.5K
10:47 89.37 89.37 89.37 89.37 0.3K
10:49 89.31 89.31 89.31 89.31 2.6K
10:52 89.36 89.37 89.36 89.37 0.8K
11:03 89.30 89.31 89.30 89.31 1.1K
11:04 89.30 89.32 89.30 89.32 1.4K
11:06 89.28 89.28 89.28 89.28 0.8K
11:12 89.24 89.24 89.24 89.24 0.1K
11:15 89.23 89.23 89.23 89.23 0.4K
11:17 89.27 89.27 89.27 89.27 0.1K
11:18 89.27 89.27 89.27 89.27 2.5K
11:19 89.31 89.31 89.31 89.31 3.6K
11:21 89.28 89.28 89.28 89.28 1.5K
11:24 89.29 89.33 89.29 89.30 0.7K
11:25 89.36 89.37 89.36 89.37 0.5K
11:28 89.42 89.42 89.42 89.42 1.7K
11:32 89.42 89.42 89.42 89.42 1.2K
11:35 89.38 89.38 89.38 89.38 0.2K
11:36 89.40 89.40 89.40 89.40 0.3K
11:37 89.36 89.36 89.36 89.36 0.6K
11:39 89.34 89.34 89.34 89.34 2.4K
11:41 89.38 89.38 89.38 89.38 2.4K
11:44 89.40 89.40 89.40 89.40 0.1K
11:45 89.38 89.38 89.37 89.37 1.3K
11:46 89.37 89.37 89.37 89.37 1.4K
11:47 89.38 89.38 89.38 89.38 0.1K
11:48 89.34 89.38 89.34 89.38 0.4K
11:52 89.34 89.34 89.34 89.34 0.1K
11:53 89.30 89.30 89.30 89.30 0.6K
11:54 89.30 89.33 89.30 89.33 0.8K
11:55 89.30 89.31 89.30 89.31 2.0K
11:57 89.32 89.32 89.27 89.27 1.4K
11:58 89.26 89.30 89.26 89.27 4.7K
12:00 89.28 89.28 89.28 89.28 0.1K
12:02 89.26 89.33 89.26 89.31 3.5K
12:03 89.31 89.31 89.31 89.31 0.4K
12:06 89.32 89.32 89.32 89.32 0.3K
12:09 89.34 89.34 89.34 89.34 0.3K
12:10 89.29 89.29 89.29 89.29 2.3K
12:12 89.33 89.33 89.33 89.33 0.1K
12:15 89.37 89.37 89.32 89.32 2.5K
12:16 89.34 89.34 89.34 89.34 0.4K
12:19 89.38 89.38 89.38 89.38 1.3K
12:28 89.47 89.47 89.42 89.42 4.3K
12:31 89.47 89.47 89.47 89.47 0.3K
12:34 89.42 89.42 89.42 89.42 0.1K
12:41 89.44 89.44 89.44 89.44 0.2K
12:44 89.48 89.48 89.48 89.48 0.6K
12:52 89.50 89.50 89.45 89.47 1.1K
12:58 89.50 89.50 89.47 89.47 2.1K
12:59 89.47 89.49 89.47 89.49 0.7K
13:02 89.53 89.53 89.53 89.53 0.1K
13:03 89.49 89.49 89.49 89.49 0.6K
13:05 89.48 89.55 89.47 89.54 3.1K
13:08 89.50 89.51 89.49 89.49 0.9K
13:09 89.53 89.53 89.53 89.53 0.1K
13:11 89.51 89.51 89.51 89.51 0.5K
13:17 89.54 89.54 89.54 89.54 0.1K
13:19 89.51 89.53 89.48 89.53 3.1K
13:20 89.50 89.50 89.50 89.50 0.1K
13:21 89.52 89.52 89.51 89.51 0.7K
13:24 89.51 89.54 89.51 89.54 1.2K
13:27 89.58 89.58 89.58 89.58 0.1K
13:29 89.58 89.58 89.58 89.58 0.2K
13:30 89.58 89.58 89.58 89.58 0.8K
13:32 89.56 89.56 89.56 89.56 2.4K
13:33 89.52 89.52 89.52 89.52 0.2K
13:36 89.58 89.58 89.58 89.58 0.2K
13:39 89.57 89.57 89.57 89.57 0.2K
13:40 89.57 89.57 89.57 89.57 1.3K
13:42 89.58 89.58 89.58 89.58 0.2K
13:43 89.58 89.58 89.58 89.58 0.1K
13:44 89.58 89.58 89.58 89.58 0.7K
13:47 89.58 89.58 89.58 89.58 0.2K
13:48 89.57 89.57 89.57 89.57 0.4K
13:50 89.53 89.53 89.53 89.53 3.2K
13:51 89.55 89.55 89.55 89.55 1.7K
13:54 89.53 89.53 89.53 89.53 0.3K
13:55 89.54 89.54 89.53 89.53 8.5K
13:57 89.53 89.53 89.53 89.53 0.5K
14:01 89.64 89.64 89.64 89.64 2.3K
14:02 89.61 89.61 89.61 89.61 0.1K
14:03 89.57 89.57 89.57 89.57 0.3K
14:05 89.53 89.53 89.53 89.53 0.7K
14:10 89.53 89.53 89.53 89.53 1.8K
14:12 89.57 89.57 89.57 89.57 0.6K
14:15 89.59 89.59 89.59 89.59 0.5K
14:17 89.56 89.56 89.56 89.56 0.4K
14:18 89.59 89.59 89.59 89.59 0.5K
14:22 89.60 89.60 89.60 89.60 0.1K
14:23 89.60 89.60 89.60 89.60 0.1K
14:24 89.62 89.62 89.62 89.62 0.5K
14:32 89.61 89.61 89.61 89.61 0.3K
14:34 89.68 89.68 89.44 89.44 1.1K
14:35 89.59 89.59 89.59 89.59 0.2K
14:36 89.68 89.68 89.68 89.68 2.2K
14:37 89.45 89.45 89.45 89.45 0.2K
14:39 89.56 89.56 89.56 89.56 0.3K
14:40 89.57 89.57 89.57 89.57 0.3K
14:42 89.60 89.60 89.60 89.60 0.1K
14:44 89.61 89.61 89.61 89.61 0.6K
14:45 89.59 89.59 89.59 89.59 1.1K
14:46 89.58 89.58 89.58 89.58 0.3K
14:47 89.58 89.58 89.58 89.58 1.1K
14:48 89.62 89.63 89.62 89.63 1.1K
14:52 89.61 89.61 89.61 89.61 5.6K
14:53 89.60 89.60 89.60 89.60 0.3K
14:56 89.63 89.63 89.63 89.63 0.2K
14:58 89.63 89.63 89.63 89.63 0.5K
15:01 89.64 89.64 89.64 89.64 0.6K
15:03 89.64 89.64 89.64 89.64 0.4K
15:05 89.59 89.59 89.59 89.59 0.2K
15:06 89.59 89.59 89.59 89.59 0.7K
15:09 89.59 89.59 89.59 89.59 0.3K
15:10 89.59 89.59 89.59 89.59 0.3K
15:11 89.60 89.60 89.60 89.60 0.1K
15:14 89.59 89.59 89.59 89.59 0.5K
15:17 89.60 89.60 89.60 89.60 0.8K
15:19 89.60 89.60 89.60 89.60 0.4K
15:23 89.63 89.63 89.63 89.63 0.1K
15:24 89.61 89.61 89.61 89.61 0.3K
15:25 89.59 89.59 89.59 89.59 0.4K
15:27 89.58 89.58 89.58 89.58 2.4K
15:31 89.59 89.59 89.59 89.59 0.2K
15:33 89.58 89.58 89.58 89.58 0.9K
15:42 89.56 89.56 89.56 89.56 1.2K
15:43 89.54 89.56 89.54 89.56 0.4K
15:44 89.54 89.54 89.54 89.54 0.8K
15:45 89.54 89.55 89.54 89.55 1.1K
15:46 89.57 89.57 89.57 89.57 2.2K
15:48 89.55 89.55 89.55 89.55 0.5K
15:49 89.55 89.56 89.55 89.56 4.6K
15:50 89.56 89.57 89.53 89.53 3.4K
15:51 89.52 89.52 89.52 89.52 0.5K
15:52 89.53 89.53 89.52 89.52 0.5K
15:53 89.53 89.53 89.53 89.53 1.2K
15:54 89.56 89.56 89.56 89.56 2.0K
15:55 89.60 89.60 89.56 89.56 1.1K
15:56 89.56 89.56 89.56 89.56 2.6K
15:58 89.61 89.61 89.60 89.60 1.6K
15:59 89.56 89.60 89.55 89.55 2.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 89.61 90.31 89.20 89.55 0.2M
2025-09-25 89.69 89.82 88.91 89.61 0.7M
2025-09-24 90.64 90.72 89.78 90.01 0.3M
2025-09-23 90.95 91.11 90.27 90.34 0.9M
2025-09-22 90.35 90.87 90.07 90.77 0.3M
2025-09-19 89.91 90.48 89.67 90.41 0.4M
2025-09-18 89.67 90.26 89.28 90.10 0.5M
2025-09-17 89.00 89.49 88.49 89.23 0.5M
2025-09-16 89.19 89.29 88.60 89.09 0.5M
2025-09-15 88.80 89.10 88.66 89.06 0.9M
2025-09-12 88.59 88.63 88.17 88.43 0.3M
2025-09-11 87.51 88.67 87.49 88.39 0.2M
2025-09-10 87.30 88.07 87.30 87.62 0.4M
2025-09-09 87.10 87.57 86.56 87.49 0.3M
2025-09-08 86.41 86.99 86.41 86.78 0.5M
2025-09-05 86.50 86.61 85.72 86.56 0.3M
2025-09-04 85.83 86.06 85.50 86.06 0.3M
2025-09-03 86.25 86.44 85.61 85.82 0.2M
2025-09-02 85.66 86.12 85.45 86.05 0.3M
2025-08-29 86.40 86.65 86.14 86.28 0.4M
2025-08-28 86.18 86.62 85.95 86.39 0.6M
2025-08-27 85.88 86.90 85.72 86.08 0.7M
2025-08-26 85.81 86.71 85.76 86.04 0.4M
2025-08-25 85.92 86.03 85.65 85.76 0.2M
2025-08-22 84.88 86.12 84.66 85.96 0.3M
2025-08-21 84.65 84.72 84.37 84.72 0.2M
2025-08-20 84.68 84.84 84.02 84.75 0.2M
2025-08-19 85.56 85.76 84.62 84.80 0.3M
2025-08-18 85.50 85.68 85.07 85.59 0.3M
2025-08-15 85.33 85.49 85.04 85.39 0.2M
2025-08-14 85.46 85.70 84.89 85.31 0.3M
2025-08-13 85.60 85.69 85.21 85.66 0.6M
2025-08-12 84.58 85.39 84.58 85.28 0.8M
2025-08-11 84.53 84.99 84.41 84.46 0.2M
2025-08-08 84.86 84.97 84.43 84.49 0.3M
2025-08-07 84.73 84.89 84.22 84.68 1.0M
2025-08-06 84.61 84.61 83.98 84.27 0.5M
2025-08-05 84.97 85.00 84.06 84.39 0.4M
2025-08-04 84.00 84.72 83.50 84.56 1.0M
2025-08-01 84.15 84.32 83.18 83.82 0.8M
2025-07-31 85.12 85.44 84.84 84.92 0.5M
2025-07-30 85.03 85.25 84.57 84.88 0.4M
2025-07-29 85.42 85.44 84.57 84.57 0.5M
2025-07-28 85.48 85.50 85.01 85.10 0.5M
2025-07-25 85.48 85.48 85.01 85.35 0.4M
2025-07-24 85.39 85.51 85.18 85.29 0.4M
2025-07-23 85.41 85.50 85.03 85.39 0.6M
2025-07-22 85.02 85.38 84.35 85.28 3.7M
2025-07-21 85.60 85.60 84.91 84.96 0.3M
2025-07-18 85.59 85.60 85.00 85.19 0.2M
2025-07-17 84.72 85.58 84.42 84.80 0.4M
2025-07-16 84.30 84.67 83.98 84.62 0.3M
2025-07-15 84.06 84.49 84.06 84.24 0.5M
2025-07-14 83.59 84.25 83.56 84.23 0.7M
2025-07-11 83.78 83.92 83.47 83.61 0.2M
2025-07-10 83.68 84.00 83.49 83.82 0.3M
2025-07-09 83.29 83.48 82.92 83.46 0.3M
2025-07-08 83.16 83.19 82.78 83.09 0.3M
2025-07-07 83.10 83.16 82.69 82.88 0.5M
2025-07-03 83.04 83.29 83.00 83.10 0.4M
2025-07-02 82.11 82.83 82.00 82.73 0.6M
2025-07-01 82.41 82.71 81.85 82.29 1.1M
2025-06-30 82.43 82.67 82.41 82.66 0.6M
2025-06-27 82.18 82.52 81.93 82.25 0.4M
2025-06-26 81.91 82.12 81.62 82.08 1.0M
2025-06-25 81.95 81.95 81.33 81.50 0.2M
2025-06-24 81.22 81.77 81.12 81.65 0.3M
2025-06-23 80.31 80.92 80.00 80.88 0.3M
2025-06-20 80.90 80.91 80.32 80.61 0.2M
2025-06-18 80.56 80.75 80.39 80.55 0.2M
2025-06-17 80.48 80.75 80.19 80.44 0.2M
2025-06-16 80.88 80.99 80.55 80.88 0.8M
2025-06-13 80.47 80.66 80.12 80.27 0.2M
2025-06-12 80.92 81.01 80.78 80.84 0.2M
2025-06-11 81.67 81.83 81.06 81.21 0.3M
2025-06-10 81.30 81.39 80.98 81.27 0.3M
2025-06-09 81.00 81.55 80.98 81.26 0.8M
2025-06-06 80.97 81.15 80.81 81.12 0.4M
2025-06-05 80.78 80.91 80.25 80.50 0.4M
2025-06-04 80.55 80.80 80.33 80.57 0.5M
2025-06-03 79.87 80.42 79.84 80.33 0.5M
2025-06-02 79.33 80.01 79.13 79.76 0.7M
2025-05-30 79.68 79.83 79.24 79.77 0.2M
2025-05-29 80.18 80.18 79.61 79.74 0.2M
2025-05-28 80.09 80.19 79.75 79.82 0.3M
2025-05-27 80.08 80.28 79.85 80.10 0.4M
2025-05-23 79.28 79.76 79.23 79.61 0.3M
2025-05-22 79.69 79.88 79.48 79.70 0.3M
2025-05-21 80.45 80.96 79.52 79.66 0.5M
2025-05-20 80.67 80.84 80.47 80.71 0.8M
2025-05-19 80.21 81.00 80.21 80.88 0.5M
2025-05-16 80.66 80.91 80.39 80.87 0.3M
2025-05-15 80.49 80.66 80.01 80.46 0.5M
2025-05-14 80.66 80.66 80.28 80.52 0.3M
2025-05-13 80.24 80.63 79.85 80.45 0.2M
2025-05-12 79.75 80.17 79.69 79.95 0.8M
2025-05-09 79.35 79.35 78.78 78.91 0.2M
2025-05-08 78.47 79.31 78.36 78.89 0.4M
2025-05-07 78.48 78.48 77.99 78.17 0.5M
2025-05-06 78.11 78.38 77.89 78.23 0.5M
2025-05-05 78.15 78.60 78.12 78.24 0.4M
2025-05-02 78.21 78.78 77.86 78.52 0.8M
2025-05-01 77.66 78.04 77.40 77.74 1.5M
2025-04-30 76.92 77.65 76.78 77.53 0.5M
2025-04-29 77.35 77.88 77.08 77.70 0.4M
2025-04-28 77.22 77.45 76.85 77.45 0.9M
2025-04-25 76.67 77.23 76.67 77.20 0.7M
2025-04-24 76.12 76.75 76.05 76.68 0.2M
2025-04-23 76.30 76.47 75.75 75.91 0.8M
2025-04-22 74.19 75.10 74.19 75.08 0.6M
2025-04-21 74.36 74.43 73.55 73.92 0.5M
2025-04-17 74.34 74.87 74.15 74.63 0.4M
2025-04-16 74.25 74.65 73.79 74.25 0.3M
2025-04-15 74.80 75.05 74.47 74.64 0.5M
2025-04-14 74.36 74.80 74.02 74.52 0.6M
2025-04-11 73.17 73.85 72.76 73.60 0.8M
2025-04-10 73.74 73.93 72.58 73.05 0.9M
2025-04-09 71.95 75.00 71.29 74.80 0.8M
2025-04-08 73.73 74.25 71.47 71.86 1.1M
2025-04-07 71.66 73.50 70.56 72.41 1.5M
2025-04-04 74.50 74.50 72.30 72.83 1.2M
2025-04-03 75.86 76.15 74.86 74.93 0.9M
2025-04-02 76.15 77.45 76.15 77.26 0.6M
2025-04-01 76.58 76.93 76.08 76.78 0.8M
2025-03-31 76.33 76.78 75.79 76.62 0.5M
2025-03-28 77.53 77.73 76.71 76.93 0.3M
2025-03-27 78.16 78.30 77.65 77.80 0.6M
2025-03-26 78.57 78.72 77.94 78.16 0.5M
2025-03-25 78.86 78.90 78.61 78.85 0.7M
2025-03-24 78.53 78.91 78.53 78.82 0.7M
2025-03-21 77.52 77.98 77.32 77.94 0.2M
2025-03-20 77.80 78.23 77.73 77.86 0.4M
2025-03-19 77.52 78.33 77.31 78.05 0.7M
2025-03-18 77.73 77.85 77.06 77.33 0.4M
2025-03-17 77.16 77.98 77.16 77.76 0.9M
2025-03-14 76.59 77.27 76.33 77.21 0.8M
2025-03-13 76.40 76.59 75.84 76.02 1.2M
2025-03-12 76.86 76.91 76.04 76.55 1.5M
2025-03-11 76.00 76.67 75.57 76.31 4.9M
2025-03-10 76.92 76.92 75.58 75.99 0.6M
2025-03-07 77.11 77.75 76.63 77.55 0.7M
2025-03-06 78.17 78.39 77.32 77.57 0.6M
2025-03-05 77.98 78.76 77.77 78.68 0.5M
2025-03-04 77.48 78.48 76.97 77.83 0.7M
2025-03-03 79.47 79.92 77.86 78.09 1.1M
2025-02-28 78.58 79.21 78.25 79.14 0.7M
2025-02-27 79.44 79.51 78.58 78.69 0.2M
2025-02-26 79.40 79.75 79.09 79.18 1.2M
2025-02-25 79.40 79.40 78.42 78.76 0.4M
2025-02-24 79.95 79.95 79.06 79.30 0.4M
2025-02-21 81.17 81.65 79.74 79.87 0.3M
2025-02-20 81.12 81.30 80.53 80.88 0.6M
2025-02-19 81.44 81.64 81.21 81.24 0.3M
2025-02-18 81.28 81.77 81.16 81.58 0.4M
2025-02-14 81.24 81.40 81.01 81.32 0.3M
2025-02-13 80.41 81.11 80.41 81.06 0.3M
2025-02-12 79.73 80.66 79.73 80.58 0.3M
2025-02-11 80.63 80.72 80.20 80.32 0.4M
2025-02-10 80.50 80.82 80.50 80.71 0.5M
2025-02-07 80.19 80.95 80.19 80.46 0.3M
2025-02-06 80.81 80.81 80.21 80.47 0.5M
2025-02-05 80.37 80.45 80.02 80.33 0.3M
2025-02-04 79.93 80.26 79.86 80.18 0.5M
2025-02-03 79.20 80.09 78.93 79.92 0.7M
2025-01-31 80.69 80.90 80.15 80.27 0.4M
2025-01-30 80.41 80.79 80.37 80.64 0.5M
2025-01-29 80.10 80.26 79.76 80.08 0.7M
2025-01-28 79.98 80.19 79.68 80.08 0.4M
2025-01-27 79.79 80.12 79.41 79.88 1.0M
2025-01-24 80.62 80.88 80.35 80.54 0.3M
2025-01-23 80.00 80.50 80.00 80.47 0.7M
2025-01-22 80.67 80.74 80.22 80.33 1.0M
2025-01-21 80.26 80.71 79.95 80.45 0.9M
2025-01-17 79.85 80.06 79.24 79.90 0.7M
2025-01-16 78.98 79.45 78.84 79.27 0.9M
2025-01-15 78.86 79.08 78.06 78.90 0.5M
2025-01-14 78.05 78.20 77.67 77.98 0.5M
2025-01-13 77.25 77.62 77.05 77.55 1.7M
2025-01-10 78.00 78.08 77.55 77.85 0.5M
2025-01-08 78.54 78.59 78.00 78.48 0.4M
2025-01-07 79.74 79.84 78.59 78.77 0.7M
2025-01-06 79.48 79.65 79.24 79.53 1.3M
2025-01-03 78.36 79.06 78.29 79.02 0.5M
2025-01-02 78.43 78.48 77.74 78.00 0.9M