Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr Bloomberg (CWB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 84.88 85.35 84.38 85.28 160,797
21st Jul 2025 (Mon) 85.31 85.53 84.92 84.96 21,820
18th Jul 2025 (Fri) 85.32 85.34 85.02 85.19 14,320
17th Jul 2025 (Thu) 85.04 85.52 85.02 84.80 65,209
16th Jul 2025 (Wed) 84.38 84.66 84.17 84.62 12,399
15th Jul 2025 (Tue) 84.41 84.46 84.20 84.24 30,851
14th Jul 2025 (Mon) 83.89 84.22 83.89 84.23 8,369
11th Jul 2025 (Fri) 83.88 83.88 83.49 83.61 9,928
10th Jul 2025 (Thu) 83.57 83.94 83.54 83.82 8,794
9th Jul 2025 (Wed) 82.94 83.45 82.94 83.46 11,198
8th Jul 2025 (Tue) 83.09 83.15 82.82 83.09 26,431
7th Jul 2025 (Mon) 82.91 83.02 82.69 82.88 39,425
4th Jul 2025 (Fri) 83.22 83.23 83.03 83.10 13,189
3rd Jul 2025 (Thu) 83.22 83.23 83.03 83.10 13,189
2nd Jul 2025 (Wed) 82.20 82.83 82.20 82.73 35,507
1st Jul 2025 (Tue) 82.44 82.47 81.87 82.29 54,306
30th Jun 2025 (Mon) 82.48 82.66 82.42 82.66 51,525
27th Jun 2025 (Fri) 82.17 82.50 81.97 82.25 27,327
26th Jun 2025 (Thu) 81.74 82.10 81.74 82.08 25,837
25th Jun 2025 (Wed) 81.795 81.795 81.44 81.50 9,562
24th Jun 2025 (Tue) 81.32 81.74 81.30 81.65 12,135
23rd Jun 2025 (Mon) 80.67 80.90 80.14 80.88 17,146
20th Jun 2025 (Fri) 80.80 80.82 80.32 80.61 16,630
19th Jun 2025 (Thu) 80.54 80.71 80.44 80.55 18,383
18th Jun 2025 (Wed) 80.54 80.71 80.44 80.55 18,383
17th Jun 2025 (Tue) 80.53 80.59 80.20 80.44 13,150
16th Jun 2025 (Mon) 80.82 80.98 80.69 80.88 14,101
13th Jun 2025 (Fri) 80.48 80.65 80.13 80.27 19,047
12th Jun 2025 (Thu) 81.00 81.00 80.79 80.84 25,945
11th Jun 2025 (Wed) 81.67 81.67 81.06 81.21 32,878
10th Jun 2025 (Tue) 81.27 81.29 81.01 81.27 14,573
9th Jun 2025 (Mon) 81.12 81.53 81.12 81.26 58,026
6th Jun 2025 (Fri) 80.90 81.13 80.90 81.12 20,729
5th Jun 2025 (Thu) 80.55 80.88 80.28 80.50 13,690
4th Jun 2025 (Wed) 80.59 80.78 80.43 80.57 26,197
3rd Jun 2025 (Tue) 79.94 80.41 79.94 80.33 23,241
2nd Jun 2025 (Mon) 79.31 80.01 79.215 79.76 41,325
30th May 2025 (Fri) 79.61 79.80 79.24 79.77 12,195
29th May 2025 (Thu) 79.78 79.90 79.61 79.74 20,923
28th May 2025 (Wed) 79.92 79.97 79.77 79.87 15,103
27th May 2025 (Tue) 80.04 80.26 79.98 80.085 27,974
26th May 2025 (Mon) 79.61 79.61 79.61 79.61 0
24th May 2025 (Sat) 79.37 79.63 79.33 79.61 6,813
23rd May 2025 (Fri) 79.37 79.63 79.33 79.62 6,813
FTSE 100 Latest
Value9,023.81
Change0.00