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 (%)
May 28, 2010	22.26	22.40	22.08	22.26	224,543	+0.09(+0.42%)
May 27, 2010	22.26	22.26	21.96	22.17	268,537	+0.13(+0.57%)
May 26, 2010	22.08	22.28	21.79	22.04	555,294	-0.26(-1.15%)
May 25, 2010	22.27	22.34	22.16	22.30	465,600	+0.03(+0.11%)
May 24, 2010	22.23	22.46	22.21	22.27	278,420	-0.10(-0.47%)
May 21, 2010	22.53	22.53	22.07	22.38	599,078	+0.07(+0.32%)
May 20, 2010	22.18	22.42	22.18	22.31	537,865	+0.12(+0.53%)
May 19, 2010	21.52	22.33	21.37	22.19	518,666	+0.25(+1.13%)
May 18, 2010	22.37	22.62	21.92	21.94	473,356	-0.17(-0.76%)
May 17, 2010	22.12	22.21	22.07	22.11	588,641	-0.11(-0.51%)
May 14, 2010	22.22	22.41	22.18	22.22	697,315	-0.10(-0.45%)
May 13, 2010	22.44	22.53	22.29	22.32	634,483	-0.17(-0.74%)
May 12, 2010	22.66	22.66	22.40	22.49	428,042	-0.09(-0.41%)
May 11, 2010	22.54	22.81	22.53	22.58	501,144	+0.05(+0.24%)
May 10, 2010	22.54	22.57	22.50	22.53	274,398	+0.28(+1.26%)
May 07, 2010	22.27	22.30	22.13	22.25	301,768	+0.06(+0.27%)
May 06, 2010	22.40	23.03	21.67	22.19	710,897	-0.30(-1.33%)
May 05, 2010	22.51	22.61	22.46	22.49	475,237	-0.27(-1.20%)
May 04, 2010	22.87	22.91	22.74	22.76	357,586	-0.16(-0.71%)

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.