Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.78 UNCHANGED

Streaming Delayed 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 31, 2017	24.27	24.34	24.18	24.31	1,041,497	+0.24(+1.00%)
Jan 30, 2017	24.01	24.11	23.94	24.07	544,055	+0.05(+0.19%)
Jan 27, 2017	23.98	24.05	23.95	24.02	426,667	-0.01(-0.04%)
Jan 26, 2017	24.09	24.14	23.95	24.03	1,086,408	-0.17(-0.69%)
Jan 25, 2017	24.17	24.22	24.10	24.20	323,086	+0.00(+0.00%)
Jan 24, 2017	24.34	24.34	24.14	24.20	478,687	-0.06(-0.23%)
Jan 23, 2017	24.34	24.34	24.10	24.25	1,014,990	+0.23(+0.96%)
Jan 20, 2017	23.98	24.10	23.92	24.02	1,041,215	+0.02(+0.08%)
Jan 19, 2017	23.97	24.06	23.90	24.00	677,523	-0.04(-0.15%)
Jan 18, 2017	24.19	24.36	24.01	24.04	4,214,821	-0.29(-1.17%)
Jan 17, 2017	24.28	24.38	24.28	24.33	698,991	+0.18(+0.76%)
Jan 13, 2017		24.14	24.14	24.14	0	+0.08(+0.34%)
Jan 12, 2017	24.27	24.27	24.04	24.06	318,672	+0.13(+0.54%)
Jan 11, 2017	23.81	24.10	23.71	23.93	1,690,096	+0.04(+0.15%)
Jan 10, 2017	23.86	23.98	23.85	23.89	2,102,374	+0.02(+0.08%)
Jan 09, 2017	23.86	23.97	23.85	23.87	516,803	+0.04(+0.15%)
Jan 06, 2017	23.88	23.95	23.76	23.84	481,562	-0.17(-0.69%)
Jan 05, 2017	23.86	24.06	23.83	24.00	514,308	+0.27(+1.13%)
Jan 04, 2017	23.72	23.89	23.67	23.74	1,239,618	+0.07(+0.31%)

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.