Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.78 -0.13 (-0.59%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.88	23.90	23.79	23.87	662,240	-0.05(-0.21%)
Jan 28, 2016	23.86	23.97	23.86	23.92	401,700	+0.10(+0.43%)
Jan 27, 2016	23.81	23.92	23.78	23.82	397,449	+0.03(+0.12%)
Jan 26, 2016	23.76	23.84	23.76	23.80	438,393	+0.07(+0.29%)
Jan 25, 2016	23.72	23.77	23.70	23.73	1,327,297	+0.03(+0.12%)
Jan 22, 2016	23.70	23.75	23.63	23.70	2,213,150	-0.07(-0.29%)
Jan 21, 2016	23.70	23.80	23.68	23.77	1,754,968	+0.03(+0.12%)
Jan 20, 2016	23.80	23.83	23.69	23.74	365,090	+0.03(+0.12%)
Jan 19, 2016	23.68	23.75	23.65	23.71	1,614,482	-0.06(-0.23%)
Jan 15, 2016	23.89	23.77	23.77	23.77	1,310,864	+0.04(+0.17%)
Jan 14, 2016	23.78	23.80	23.67	23.73	730,774	-0.03(-0.12%)
Jan 13, 2016	23.57	23.79	23.57	23.75	1,102,843	+0.06(+0.23%)
Jan 12, 2016	23.73	23.76	23.66	23.70	1,522,628	-0.05(-0.21%)
Jan 11, 2016	23.77	23.84	23.74	23.75	2,028,558	-0.12(-0.50%)
Jan 08, 2016	23.77	23.90	23.77	23.87	912,742	-0.04(-0.17%)
Jan 07, 2016	23.80	23.92	23.75	23.91	863,728	+0.15(+0.64%)
Jan 06, 2016	23.71	23.76	23.70	23.76	634,628	+0.05(+0.21%)
Jan 05, 2016	23.73	23.79	23.67	23.71	1,783,664	-0.09(-0.39%)

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.