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 (%)
Oct 31, 2012	27.24	27.27	27.07	27.14	746,826	+0.07(+0.26%)
Oct 26, 2012	27.13	27.07	27.07	27.07	451,819	+0.04(+0.16%)
Oct 25, 2012	27.06	27.08	27.00	27.02	230,445	-0.05(-0.20%)
Oct 24, 2012	27.08	27.11	27.05	27.08	489,280	-0.00(-0.02%)
Oct 23, 2012	27.10	27.10	27.04	27.08	290,137	-0.14(-0.50%)
Oct 19, 2012	27.29	27.30	27.21	27.22	336,763	-0.09(-0.32%)
Oct 18, 2012	27.32	27.38	27.28	27.31	312,852	-0.11(-0.39%)
Oct 17, 2012	27.43	27.45	27.37	27.41	438,179	+0.08(+0.31%)
Oct 16, 2012	27.36	27.36	27.27	27.33	509,838	+0.04(+0.15%)
Oct 15, 2012	27.30	27.32	27.23	27.29	267,902	-0.05(-0.19%)
Oct 12, 2012	27.37	27.37	27.29	27.34	375,486	+0.09(+0.33%)
Oct 11, 2012	27.25	27.26	27.20	27.25	376,953	+0.05(+0.18%)
Oct 10, 2012	27.16	27.21	27.15	27.21	247,063	+0.07(+0.26%)
Oct 09, 2012	27.21	27.23	27.12	27.14	511,235	-0.08(-0.29%)
Oct 08, 2012	27.27	27.29	27.21	27.21	311,030	-0.08(-0.29%)
Oct 05, 2012	27.30	27.39	27.25	27.29	560,840	-0.01(-0.05%)
Oct 04, 2012	27.29	27.40	27.28	27.31	240,157	+0.10(+0.37%)
Oct 03, 2012	27.13	27.26	26.56	27.21	236,311	-0.09(-0.31%)
Oct 02, 2012	27.29	27.37	27.24	27.29	920,770	+0.07(+0.25%)

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.