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, 2012	27.21	27.22	27.14	27.14	286,296	-0.07(-0.25%)
Dec 28, 2012	27.16	27.22	27.16	27.21	232,805	+0.04(+0.13%)
Dec 27, 2012	27.16	27.23	27.14	27.18	419,570	-0.00(-0.01%)
Dec 26, 2012	27.21	27.23	27.13	27.18	212,153	-0.04(-0.13%)
Dec 24, 2012	27.25	27.25	27.17	27.21	501,917	-0.03(-0.11%)
Dec 21, 2012	27.27	27.29	27.22	27.25	345,068	-0.04(-0.15%)
Dec 20, 2012	27.36	27.36	27.25	27.29	468,225	+0.02(+0.07%)
Dec 19, 2012	27.29	27.32	27.24	27.27	537,756	+0.04(+0.13%)
Dec 18, 2012	27.25	27.28	27.17	27.23	1,240,089	+0.06(+0.23%)
Dec 17, 2012	27.16	27.21	27.16	27.17	323,068	-0.01(-0.03%)
Dec 14, 2012	27.18	27.23	27.13	27.18	873,821	+0.08(+0.29%)
Dec 13, 2012	27.18	27.20	27.09	27.10	415,562	-0.12(-0.46%)
Dec 12, 2012	27.17	27.26	27.15	27.22	564,824	+0.04(+0.13%)
Dec 11, 2012	27.12	27.20	27.12	27.19	357,474	+0.06(+0.23%)
Dec 10, 2012	27.14	27.14	27.07	27.13	191,464	+0.04(+0.16%)
Dec 07, 2012	27.09	27.17	27.06	27.08	1,148,546	-0.06(-0.24%)
Dec 06, 2012	27.21	27.21	27.12	27.15	362,786	-0.04(-0.16%)
Dec 05, 2012	27.22	27.23	27.19	27.19	664,502	-0.08(-0.28%)

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.