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, 2018	25.82	25.90	25.78	25.85	1,960,012	+0.07(+0.29%)
Dec 28, 2018	25.74	25.81	25.74	25.77	1,067,806	+0.07(+0.25%)
Dec 27, 2018	25.66	25.76	25.65	25.71	1,425,738	+0.09(+0.37%)
Dec 26, 2018	25.69	25.74	25.59	25.61	712,210	-0.05(-0.18%)
Dec 24, 2018	25.71	25.73	25.64	25.66	515,691	+0.12(+0.48%)
Dec 21, 2018	25.67	25.67	25.53	25.54	1,735,599	-0.20(-0.76%)
Dec 20, 2018	25.74	25.77	25.65	25.74	824,341	+0.18(+0.70%)
Dec 19, 2018	25.62	25.67	25.54	25.56	843,832	+0.03(+0.10%)
Dec 18, 2018	25.51	25.55	25.50	25.53	1,194,052	+0.09(+0.37%)
Dec 17, 2018	25.40	25.48	25.40	25.44	409,159	+0.07(+0.26%)
Dec 14, 2018	25.32	25.39	25.31	25.37	647,721	-0.05(-0.18%)
Dec 13, 2018	25.36	25.43	25.36	25.42	378,964	-0.04(-0.15%)
Dec 12, 2018	25.45	25.46	25.40	25.46	498,219	+0.03(+0.11%)
Dec 11, 2018	25.44	25.46	25.38	25.43	3,481,486	-0.04(-0.15%)
Dec 10, 2018	25.52	25.52	25.41	25.47	1,315,981	-0.09(-0.37%)
Dec 07, 2018	25.52	25.58	25.50	25.56	507,442	+0.04(+0.15%)
Dec 06, 2018	25.50	25.58	25.50	25.52	499,569	+0.07(+0.29%)
Dec 04, 2018	25.45	25.49	25.42	25.45	341,074	+0.07(+0.29%)

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.