Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

23.27 -0.07 (-0.30%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	24.50	24.66	24.43	24.45	418,470	-0.20(-0.81%)
Jan 28, 2010	24.76	24.76	24.58	24.65	351,437	-0.16(-0.63%)
Jan 27, 2010	24.87	24.90	24.66	24.80	316,666	-0.04(-0.18%)
Jan 26, 2010	24.88	25.05	24.60	24.85	450,771	+0.02(+0.07%)
Jan 25, 2010	25.11	25.11	24.82	24.83	631,964	-0.04(-0.16%)
Jan 22, 2010	24.92	24.92	24.71	24.87	354,575	+0.02(+0.07%)
Jan 21, 2010	24.83	24.89	24.67	24.85	421,136	+0.12(+0.48%)
Jan 20, 2010	24.97	25.11	24.69	24.73	908,039	-0.38(-1.51%)
Jan 19, 2010	25.14	25.21	24.97	25.11	378,062	-0.10(-0.42%)
Jan 15, 2010	25.22	25.22	25.22	25.22	710,118	-0.03(-0.14%)
Jan 14, 2010	25.26	25.31	25.11	25.25	324,931	+0.03(+0.12%)
Jan 13, 2010	25.19	25.24	25.11	25.22	394,585	+0.08(+0.33%)
Jan 12, 2010	25.17	25.32	25.14	25.14	322,073	+0.01(+0.05%)
Jan 11, 2010	25.09	25.20	25.05	25.13	442,900	+0.17(+0.70%)
Jan 08, 2010	24.98	25.00	24.78	24.95	444,002	+0.14(+0.58%)
Jan 07, 2010	24.82	24.84	24.73	24.81	497,884	-0.14(-0.58%)
Jan 06, 2010	24.92	24.99	24.84	24.95	402,616	-0.04(-0.17%)
Jan 05, 2010	25.01	25.05	24.89	25.00	643,699	+0.12(+0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.