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 30, 2020	29.35	29.35	29.18	29.18	1,277,252	-0.12(-0.42%)
Nov 27, 2020	29.23	29.35	29.23	29.31	77,759	+0.05(+0.16%)
Nov 25, 2020	29.16	29.26	29.15	29.26	221,871	+0.09(+0.29%)
Nov 24, 2020	29.11	29.17	29.05	29.17	244,045	+0.09(+0.30%)
Nov 23, 2020	29.21	29.21	29.00	29.09	131,601	-0.10(-0.33%)
Nov 20, 2020	29.13	29.21	29.09	29.18	109,052	+0.06(+0.20%)
Nov 19, 2020	29.01	29.17	29.01	29.12	458,999	+0.02(+0.07%)
Nov 18, 2020	29.10	29.19	29.09	29.10	289,412	-0.03(-0.10%)
Nov 17, 2020	29.05	29.13	29.00	29.13	161,143	+0.11(+0.36%)
Nov 16, 2020	28.92	29.04	28.92	29.03	480,002	+0.13(+0.46%)
Nov 13, 2020	28.87	28.96	28.86	28.89	116,064	+0.09(+0.30%)
Nov 12, 2020	28.73	28.88	28.73	28.81	163,966	+0.06(+0.20%)
Nov 11, 2020	28.69	28.78	28.69	28.75	138,160	-0.05(-0.17%)
Nov 10, 2020	28.78	28.81	28.72	28.80	1,518,894	-0.01(-0.03%)
Nov 09, 2020	29.10	29.10	28.75	28.81	335,265	-0.36(-1.24%)
Nov 06, 2020	29.11	29.20	29.05	29.17	243,535	+0.07(+0.23%)
Nov 05, 2020	29.06	29.10	29.01	29.10	601,449	+0.27(+0.93%)
Nov 04, 2020	28.72	28.85	28.70	28.84	179,502	+0.20(+0.70%)
Nov 03, 2020	28.64	28.72	28.63	28.64	317,559	+0.15(+0.54%)

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.