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 (%)
Dec 31, 2007	22.42	22.47	22.14	22.47	518,856	+0.16(+0.71%)
Dec 28, 2007	22.30	22.31	22.20	22.31	195,762	+0.13(+0.56%)
Dec 27, 2007	22.07	22.19	22.02	22.19	135,206	+0.09(+0.42%)
Dec 26, 2007	21.97	22.10	21.93	22.10	285,621	+0.10(+0.48%)
Dec 24, 2007	21.98	22.00	21.93	21.99	63,444	+0.04(+0.19%)
Dec 21, 2007	21.99	22.00	21.79	21.95	192,968	-0.03(-0.13%)
Dec 20, 2007	21.97	22.02	21.91	21.98	72,063	-0.04(-0.17%)
Dec 19, 2007	21.99	22.02	21.89	22.02	167,590	+0.05(+0.21%)
Dec 18, 2007	21.94	22.01	21.92	21.97	60,571	+0.03(+0.15%)
Dec 17, 2007	21.85	21.97	21.85	21.94	206,135	-0.03(-0.15%)
Dec 14, 2007	22.09	22.09	21.92	21.97	177,645	-0.30(-1.35%)
Dec 13, 2007	22.88	22.88	22.23	22.27	177,758	-0.13(-0.56%)
Dec 12, 2007	22.86	22.86	22.31	22.40	63,255	-0.13(-0.59%)
Dec 11, 2007	22.53	22.59	22.35	22.53	177,310	+0.13(+0.60%)
Dec 10, 2007	22.23	22.40	22.23	22.40	149,634	+0.01(+0.06%)
Dec 07, 2007	22.42	22.42	22.31	22.38	126,410	-0.08(-0.35%)
Dec 06, 2007	22.53	22.53	22.44	22.46	136,466	-0.04(-0.17%)
Dec 05, 2007	22.66	22.85	22.47	22.50	288,015	-0.23(-1.01%)
Dec 04, 2007	22.74	22.74	22.65	22.73	116,355	+0.10(+0.46%)

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.