Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.74 +0.03 (+0.14%)

Streaming Delayed Price Updated: 9:54 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.64	22.72	22.59	22.71	338,588	+0.35(+1.57%)
May 28, 2009	22.36	22.41	22.30	22.36	296,801	-0.13(-0.56%)
May 27, 2009	22.51	22.55	22.43	22.49	359,104	-0.10(-0.46%)
May 26, 2009	22.48	22.59	22.47	22.59	598,133	-0.03(-0.11%)
May 22, 2009	22.64	22.70	22.56	22.62	308,766	+0.05(+0.20%)
May 21, 2009	22.42	22.62	22.37	22.57	299,696	+0.13(+0.60%)
May 20, 2009	22.27	22.48	22.27	22.44	225,391	+0.30(+1.34%)
May 19, 2009	22.16	22.23	22.09	22.14	266,064	+0.00(+0.02%)
May 18, 2009	22.11	22.14	22.03	22.14	302,174	+0.14(+0.65%)
May 15, 2009	22.18	22.18	21.97	21.99	148,366	-0.20(-0.92%)
May 14, 2009	22.16	22.20	22.08	22.20	263,636	+0.04(+0.19%)
May 13, 2009	22.14	22.19	22.06	22.16	201,056	+0.08(+0.34%)
May 12, 2009	22.18	22.20	22.03	22.08	240,767	+0.00(+0.02%)
May 11, 2009	22.09	22.12	22.02	22.08	182,567	+0.00(+0.02%)
May 08, 2009	21.90	22.07	21.81	22.07	217,557	+0.36(+1.67%)
May 07, 2009	21.82	21.87	21.70	21.71	225,348	-0.18(-0.82%)
May 06, 2009	21.79	21.89	21.69	21.89	268,470	+0.09(+0.40%)
May 05, 2009	21.88	21.89	21.71	21.80	195,185	-0.01(-0.04%)
May 04, 2009	21.81	21.81	21.75	21.81	251,431	+0.13(+0.62%)

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.