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 29, 2023	23.05	23.16	23.03	23.03	476,615	-0.01(-0.04%)
Dec 28, 2023	23.15	23.27	23.04	23.04	182,209	-0.16(-0.68%)
Dec 27, 2023	23.06	23.28	23.06	23.20	623,644	+0.15(+0.65%)
Dec 26, 2023	23.02	23.05	22.96	23.05	170,368	+0.06(+0.26%)
Dec 22, 2023	23.05	23.10	22.95	22.99	357,444	+0.02(+0.09%)
Dec 21, 2023	23.02	23.05	22.80	22.97	2,135,050	+0.17(+0.74%)
Dec 20, 2023	22.86	22.91	22.80	22.80	266,149	-0.01(-0.04%)
Dec 19, 2023	22.72	22.81	22.72	22.81	691,257	+0.19(+0.83%)
Dec 18, 2023	22.67	22.71	22.62	22.62	420,395	-0.09(-0.40%)
Dec 15, 2023	22.63	22.76	22.62	22.71	564,663	+0.00(+0.00%)
Dec 14, 2023	22.58	22.77	22.55	22.71	2,110,142	+0.19(+0.84%)
Dec 13, 2023	22.21	22.52	22.17	22.52	1,692,483	+0.41(+1.84%)
Dec 12, 2023	22.09	22.17	22.04	22.12	6,157,678	+0.07(+0.32%)
Dec 11, 2023	22.04	22.10	21.99	22.05	2,025,390	-0.11(-0.49%)
Dec 08, 2023	22.21	22.27	22.06	22.16	223,180	-0.17(-0.76%)
Dec 07, 2023	22.35	22.40	22.23	22.33	446,486	+0.11(+0.49%)
Dec 06, 2023	22.26	22.26	22.16	22.22	235,297	+0.12(+0.54%)
Dec 05, 2023	22.16	22.31	22.06	22.10	634,999	+0.05(+0.23%)
Dec 04, 2023	22.17	22.21	21.99	22.05	1,138,428	-0.18(-0.80%)

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.