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 28, 2018	26.86	26.92	26.80	26.90	943,514	+0.09(+0.35%)
Feb 27, 2018	27.04	27.04	26.79	26.81	571,214	-0.24(-0.89%)
Feb 26, 2018	27.02	27.09	26.99	27.05	486,152	+0.03(+0.10%)
Feb 23, 2018	26.99	27.03	26.96	27.02	954,934	+0.03(+0.10%)
Feb 22, 2018		27.02		27.00	296,208	+0.19(+0.69%)
Feb 21, 2018	26.93	27.00	26.79	26.81	261,446	-0.12(-0.45%)
Feb 20, 2018	26.96	27.05	26.89	26.93	650,785	-0.19(-0.68%)
Feb 16, 2018		27.12	27.12	27.12	0	-0.12(-0.44%)
Feb 15, 2018	27.14	27.24	27.14	27.24	234,096	+0.11(+0.41%)
Feb 14, 2018	26.90	27.12	26.81	27.12	636,632	+0.20(+0.76%)
Feb 13, 2018	26.88	26.93	26.81	26.92	414,275	+0.12(+0.45%)
Feb 12, 2018	26.62	26.80	26.62	26.80	724,486	+0.16(+0.59%)
Feb 09, 2018	26.69	26.74	26.64	26.64	510,335	-0.07(-0.28%)
Feb 08, 2018	26.74	26.81	26.68	26.72	394,873	-0.06(-0.21%)
Feb 07, 2018	26.93	26.97	26.73	26.77	1,136,248	-0.21(-0.79%)
Feb 06, 2018	26.83	27.04	26.82	26.99	4,838,537	+0.08(+0.31%)
Feb 05, 2018	26.95	26.95	26.83	26.90	739,225	-0.06(-0.24%)
Feb 02, 2018	26.99	27.03	26.91	26.97	409,147	-0.19(-0.72%)

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.