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, 2014	25.93	26.03	25.69	25.78	180,290	-0.10(-0.39%)
Nov 26, 2014	25.84	25.89	25.89	25.89	444,822	+0.07(+0.28%)
Nov 25, 2014	25.73	25.83	25.69	25.81	376,907	+0.12(+0.46%)
Nov 24, 2014	25.72	25.72	25.64	25.69	807,558	+0.02(+0.09%)
Nov 21, 2014	25.72	25.75	25.64	25.67	392,933	-0.08(-0.30%)
Nov 20, 2014	25.77	25.80	25.69	25.75	574,416	+0.07(+0.27%)
Nov 19, 2014	25.73	25.78	25.67	25.68	423,751	-0.11(-0.43%)
Nov 18, 2014	25.77	25.83	25.74	25.79	363,035	+0.05(+0.21%)
Nov 17, 2014	25.82	25.82	25.69	25.73	504,692	-0.08(-0.32%)
Nov 14, 2014	25.62	25.87	25.62	25.82	506,898	+0.06(+0.23%)
Nov 13, 2014	25.72	25.82	25.72	25.76	372,481	+0.02(+0.09%)
Nov 12, 2014	25.78	25.84	25.69	25.73	305,169	-0.04(-0.16%)
Nov 11, 2014	25.78	25.87	25.64	25.78	778,625	+0.05(+0.21%)
Nov 10, 2014	25.85	25.89	25.72	25.72	907,613	-0.06(-0.25%)
Nov 07, 2014	25.72	25.84	25.67	25.78	2,764,826	+0.13(+0.52%)
Nov 06, 2014	25.63	25.78	25.62	25.65	8,896,239	-0.18(-0.70%)
Nov 05, 2014	25.85	25.90	25.76	25.83	627,036	-0.16(-0.60%)
Nov 04, 2014	25.97	26.10	25.96	25.99	504,819	+0.08(+0.30%)

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.