Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.71 -0.07 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	26.53	26.57	26.52	26.57	326,191	+0.11(+0.41%)
Apr 27, 2012	26.48	26.55	26.44	26.46	512,266	+0.06(+0.22%)
Apr 26, 2012	26.37	26.42	26.36	26.41	488,162	+0.06(+0.23%)
Apr 25, 2012	26.36	26.38	26.27	26.34	604,234	+0.09(+0.33%)
Apr 24, 2012	26.24	26.29	26.20	26.26	552,692	+0.06(+0.24%)
Apr 23, 2012	26.20	26.20	26.12	26.19	205,361	-0.01(-0.03%)
Apr 20, 2012	26.19	26.24	26.17	26.20	676,330	+0.05(+0.18%)
Apr 19, 2012	26.14	26.18	26.12	26.15	569,021	-0.06(-0.22%)
Apr 18, 2012	26.09	26.22	26.09	26.21	630,708	+0.04(+0.15%)
Apr 17, 2012	26.18	26.22	26.15	26.17	259,047	+0.03(+0.12%)
Apr 16, 2012	26.05	26.20	26.05	26.14	1,447,949	+0.03(+0.12%)
Apr 13, 2012	26.16	26.21	26.10	26.11	1,070,845	-0.18(-0.68%)
Apr 12, 2012	26.20	26.32	26.20	26.29	537,308	+0.17(+0.64%)
Apr 11, 2012	26.12	26.18	26.08	26.12	258,432	+0.05(+0.20%)
Apr 10, 2012	26.05	26.07	25.98	26.07	269,782	+0.05(+0.19%)
Apr 09, 2012	26.01	26.07	25.95	26.02	276,637	+0.13(+0.49%)
Apr 05, 2012	25.90	25.93	25.86	25.89	201,504	-0.12(-0.46%)
Apr 04, 2012	26.10	26.10	25.98	26.01	347,533	-0.09(-0.35%)
Apr 03, 2012	26.28	26.30	26.05	26.10	604,689	-0.23(-0.88%)

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.