Indicators

Short-Term Intl Treasury Bond ETF SPDR (NY: BWZ )

25.87 -0.27 (-1.04%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.54	31.59	30.34	31.54	32,407	-0.24(-0.77%)
May 27, 2010	31.23	31.81	31.23	31.78	83,427	+0.51(+1.64%)
May 26, 2010	31.10	31.50	31.10	31.27	112,812	-0.05(-0.15%)
May 25, 2010	30.77	31.47	30.08	31.32	70,797	-0.32(-1.00%)
May 24, 2010	31.10	31.73	31.10	31.63	21,903	-0.27(-0.85%)
May 21, 2010	31.59	31.90	31.59	31.90	11,969	+0.20(+0.62%)
May 20, 2010	31.43	31.76	31.43	31.71	31,146	-0.02(-0.06%)
May 19, 2010	31.69	31.73	31.44	31.73	41,022	+0.38(+1.23%)
May 18, 2010	31.04	31.70	31.04	31.34	15,356	-0.31(-0.98%)
May 17, 2010	31.42	31.76	31.42	31.65	52,608	-0.05(-0.16%)
May 14, 2010	31.70	31.97	31.68	31.70	20,753	-0.31(-0.98%)
May 13, 2010	32.04	32.21	32.00	32.02	16,500	-0.08(-0.23%)
May 12, 2010	32.15	32.31	32.07	32.09	86,432	-0.14(-0.43%)
May 11, 2010	32.25	32.30	32.20	32.23	16,712	+0.11(+0.33%)
May 10, 2010	32.19	32.31	31.98	32.12	56,726	+0.51(+1.62%)
May 07, 2010	31.54	31.86	30.82	31.61	95,661	-0.23(-0.74%)
May 06, 2010	31.94	32.22	31.77	31.85	86,842	-0.49(-1.52%)
May 05, 2010	32.21	32.40	32.17	32.34	36,783	-0.34(-1.05%)
May 04, 2010	32.81	32.81	32.55	32.68	36,834	-0.34(-1.02%)

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.