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 (%)
Nov 28, 2008	21.03	21.03	20.93	21.01	71,754	-0.08(-0.40%)
Nov 26, 2008	21.19	21.21	21.09	21.09	310,882	-0.04(-0.20%)
Nov 25, 2008	21.19	21.22	21.05	21.13	336,501	+0.27(+1.30%)
Nov 24, 2008	20.70	20.86	20.65	20.86	800,664	+0.40(+1.94%)
Nov 21, 2008	20.63	20.63	20.38	20.47	418,477	-0.08(-0.41%)
Nov 20, 2008	20.70	20.70	20.48	20.55	199,911	+0.13(+0.61%)
Nov 19, 2008	20.63	20.93	20.42	20.42	345,963	-0.07(-0.35%)
Nov 18, 2008	20.46	20.55	20.36	20.50	134,045	-0.08(-0.37%)
Nov 17, 2008	20.57	20.63	20.50	20.57	113,108	-0.04(-0.20%)
Nov 14, 2008	20.66	20.67	20.42	20.61	156,905	-0.04(-0.20%)
Nov 13, 2008	20.40	20.65	20.29	20.65	182,249	+0.19(+0.92%)
Nov 12, 2008	20.22	20.53	20.22	20.47	181,473	-0.00(-0.02%)
Nov 11, 2008	20.49	20.54	20.30	20.47	108,081	-0.20(-0.95%)
Nov 10, 2008	20.83	20.83	20.55	20.67	185,323	-0.06(-0.28%)
Nov 07, 2008	20.77	20.77	20.51	20.73	352,166	+0.09(+0.42%)
Nov 06, 2008	20.78	20.78	20.47	20.64	224,822	-0.05(-0.24%)
Nov 05, 2008	20.86	21.01	20.53	20.69	127,423	-0.03(-0.14%)
Nov 04, 2008	20.52	20.83	20.33	20.72	123,724	+0.29(+1.43%)

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.