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 (%)
Feb 27, 2015	24.85	24.89	24.78	24.84	247,266	+0.03(+0.11%)
Feb 26, 2015	24.99	24.99	24.81	24.81	1,578,923	-0.24(-0.94%)
Feb 25, 2015	24.98	25.08	24.98	25.05	5,189,560	+0.10(+0.41%)
Feb 24, 2015	24.81	24.98	24.79	24.94	267,788	+0.06(+0.26%)
Feb 23, 2015	24.84	24.91	24.81	24.88	286,023	+0.01(+0.04%)
Feb 20, 2015	24.88	25.01	24.83	24.87	2,280,435	+0.01(+0.04%)
Feb 19, 2015	24.90	24.93	24.84	24.86	922,721	-0.10(-0.39%)
Feb 18, 2015	24.92	24.99	24.81	24.96	528,982	+0.04(+0.17%)
Feb 17, 2015	25.02	25.07	24.85	24.92	468,260	-0.05(-0.20%)
Feb 13, 2015	24.90	24.97	24.97	24.97	1,426,248	-0.04(-0.15%)
Feb 12, 2015	24.79	25.06	24.79	25.00	817,244	+0.28(+1.12%)
Feb 11, 2015	24.77	24.84	24.69	24.73	257,462	-0.15(-0.61%)
Feb 10, 2015	24.86	24.89	24.81	24.88	362,524	-0.07(-0.28%)
Feb 09, 2015	24.99	25.03	24.95	24.95	250,066	-0.04(-0.15%)
Feb 06, 2015	25.05	25.08	24.92	24.99	350,755	-0.34(-1.35%)
Feb 05, 2015	25.23	25.33	25.22	25.33	541,583	+0.13(+0.53%)
Feb 04, 2015	25.19	25.27	25.13	25.19	943,106	-0.12(-0.47%)
Feb 03, 2015	25.22	25.40	25.22	25.31	2,098,322	+0.13(+0.53%)

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.