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, 2023	21.59	21.74	21.54	21.63	843,351	-0.02(-0.09%)
Feb 27, 2023	21.64	21.70	21.60	21.65	127,780	+0.06(+0.27%)
Feb 24, 2023	21.59	21.76	21.57	21.59	925,311	-0.25(-1.16%)
Feb 23, 2023	21.81	21.86	21.73	21.84	401,444	+0.14(+0.63%)
Feb 22, 2023	21.82	21.89	21.70	21.71	130,261	-0.12(-0.54%)
Feb 21, 2023	21.91	22.00	21.74	21.82	703,884	-0.23(-1.06%)
Feb 17, 2023	21.97	22.08	21.92	22.06	151,278	+0.06(+0.27%)
Feb 16, 2023	21.95	22.13	21.91	22.00	335,302	-0.02(-0.09%)
Feb 15, 2023	22.09	22.10	21.97	22.02	181,721	-0.26(-1.19%)
Feb 14, 2023	22.21	22.33	22.11	22.28	108,205	-0.02(-0.09%)
Feb 13, 2023	22.27	22.34	22.22	22.30	173,120	+0.03(+0.13%)
Feb 10, 2023	22.34	22.39	22.23	22.27	125,160	-0.08(-0.35%)
Feb 09, 2023	22.59	22.61	22.35	22.35	166,852	-0.04(-0.17%)
Feb 08, 2023	22.39	22.53	22.35	22.39	121,828	-0.02(-0.09%)
Feb 07, 2023	22.32	22.47	22.26	22.41	336,276	+0.10(+0.44%)
Feb 06, 2023	22.43	22.45	22.27	22.31	388,328	-0.26(-1.17%)
Feb 03, 2023	22.89	22.89	22.56	22.58	163,930	-0.56(-2.41%)
Feb 02, 2023	23.11	23.21	23.02	23.13	231,419	+0.18(+0.77%)

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.