Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.71 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	25.11	25.23	25.08	25.17	488,973	+0.15(+0.60%)
Nov 27, 2009	24.96	25.08	24.91	25.02	245,833	-0.13(-0.53%)
Nov 25, 2009	25.09	25.20	25.04	25.16	1,222,233	+0.24(+0.97%)
Nov 24, 2009	24.93	24.94	24.86	24.92	504,631	+0.03(+0.12%)
Nov 23, 2009	24.96	24.96	24.83	24.88	507,432	+0.12(+0.47%)
Nov 20, 2009	24.75	24.81	24.66	24.77	408,332	-0.10(-0.40%)
Nov 19, 2009	24.84	24.87	24.73	24.87	352,946	-0.03(-0.10%)
Nov 18, 2009	24.96	24.96	24.84	24.89	448,386	+0.04(+0.15%)
Nov 17, 2009	24.88	24.88	24.76	24.86	489,590	-0.09(-0.35%)
Nov 16, 2009	24.95	24.95	24.78	24.94	448,434	+0.10(+0.42%)
Nov 13, 2009	24.64	24.84	24.63	24.84	473,834	+0.25(+1.02%)
Nov 12, 2009	24.80	24.80	24.59	24.59	653,414	-0.30(-1.19%)
Nov 11, 2009	24.81	24.91	24.79	24.88	428,992	+0.08(+0.30%)
Nov 10, 2009	24.81	24.81	24.71	24.81	778,846	+0.03(+0.12%)
Nov 09, 2009	24.69	24.80	24.68	24.78	644,148	+0.25(+1.04%)
Nov 06, 2009	24.57	24.57	24.44	24.53	261,503	+0.02(+0.07%)
Nov 05, 2009	24.43	24.53	24.43	24.51	288,534	+0.08(+0.32%)
Nov 04, 2009	24.46	24.56	24.38	24.43	341,610	+0.10(+0.39%)
Nov 03, 2009	24.36	24.41	24.27	24.33	819,359	-0.09(-0.38%)

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.