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, 2019	26.05	26.05	25.92	25.93	1,609,199	-0.14(-0.54%)
Feb 27, 2019	26.08	26.10	26.01	26.07	236,560	-0.04(-0.14%)
Feb 26, 2019	26.03	26.13	26.03	26.11	401,538	+0.08(+0.32%)
Feb 25, 2019	26.03	26.07	26.01	26.02	299,886	-0.01(-0.04%)
Feb 22, 2019	26.02	26.05	25.99	26.03	861,142	+0.07(+0.25%)
Feb 21, 2019	25.99	26.01	25.95	25.97	284,504	-0.04(-0.14%)
Feb 20, 2019	26.01	26.06	25.99	26.01	708,819	-0.01(-0.04%)
Feb 19, 2019	25.96	26.03	25.95	26.01	283,448	+0.08(+0.33%)
Feb 15, 2019	25.90	25.95	25.86	25.93	235,827	+0.06(+0.22%)
Feb 14, 2019	25.91	25.93	25.86	25.87	504,087	+0.02(+0.07%)
Feb 13, 2019	25.86	25.90	25.83	25.86	1,132,359	-0.07(-0.29%)
Feb 12, 2019	25.93	25.95	25.88	25.93	788,062	+0.05(+0.18%)
Feb 11, 2019	25.90	25.98	25.87	25.88	1,470,510	-0.16(-0.61%)
Feb 08, 2019	26.07	26.07	26.01	26.04	365,691	+0.00(+0.00%)
Feb 07, 2019	26.04	26.05	25.99	26.04	254,810	+0.03(+0.11%)
Feb 06, 2019	26.09	26.12	26.00	26.01	172,181	-0.07(-0.25%)
Feb 05, 2019	26.12	26.16	26.07	26.08	241,506	-0.03(-0.11%)
Feb 04, 2019	26.14	26.15	26.09	26.11	317,373	-0.10(-0.39%)

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.