Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.73 -0.11 (-0.50%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	26.11	26.18	26.09	26.14	319,760	+0.08(+0.31%)
Mar 27, 2013	26.18	26.18	26.02	26.06	431,458	-0.04(-0.14%)
Mar 26, 2013	26.13	26.17	26.07	26.10	229,278	-0.04(-0.14%)
Mar 25, 2013	26.34	26.34	26.10	26.14	467,248	-0.08(-0.29%)
Mar 22, 2013	26.15	26.23	26.14	26.21	232,040	+0.14(+0.53%)
Mar 21, 2013	26.06	26.13	26.04	26.07	362,415	+0.09(+0.34%)
Mar 20, 2013	26.16	26.16	25.97	25.98	318,028	-0.02(-0.09%)
Mar 19, 2013	26.05	26.06	25.96	26.01	319,740	-0.02(-0.08%)
Mar 18, 2013	26.06	26.12	26.01	26.03	260,658	-0.05(-0.19%)
Mar 15, 2013	26.07	26.14	26.05	26.08	479,387	+0.13(+0.52%)
Mar 14, 2013	25.81	26.01	25.81	25.94	319,988	+0.07(+0.26%)
Mar 13, 2013	25.92	25.92	25.84	25.88	475,281	-0.09(-0.34%)
Mar 12, 2013	25.99	26.00	25.93	25.97	569,808	+0.07(+0.26%)
Mar 11, 2013	25.88	25.92	25.85	25.90	433,456	-0.02(-0.09%)
Mar 08, 2013	25.90	25.93	25.84	25.92	4,557,744	-0.19(-0.72%)
Mar 07, 2013	26.07	26.13	26.06	26.11	263,534	+0.08(+0.29%)
Mar 06, 2013	26.16	26.16	26.03	26.03	357,745	-0.18(-0.68%)
Mar 05, 2013	26.23	26.24	26.14	26.21	337,678	+0.05(+0.21%)
Mar 04, 2013	26.14	26.17	26.08	26.16	372,699	+0.04(+0.15%)

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.