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 (%)
Jun 28, 2013	25.26	25.34	25.17	25.24	1,071,564	-0.05(-0.21%)
Jun 26, 2013	25.37	25.39	25.24	25.29	371,635	+0.06(+0.23%)
Jun 25, 2013	25.33	25.39	25.21	25.23	444,924	+0.07(+0.28%)
Jun 24, 2013	25.12	25.24	25.04	25.16	628,892	-0.09(-0.34%)
Jun 21, 2013	25.38	25.53	25.25	25.25	1,026,801	-0.28(-1.09%)
Jun 20, 2013	25.69	25.69	25.40	25.52	1,184,562	-0.45(-1.73%)
Jun 19, 2013	26.44	26.45	25.90	25.97	366,265	-0.39(-1.49%)
Jun 18, 2013	26.29	26.39	26.25	26.37	366,644	-0.11(-0.43%)
Jun 17, 2013	26.48	26.52	26.37	26.48	597,088	-0.04(-0.14%)
Jun 14, 2013	26.23	26.52	26.23	26.52	434,925	+0.12(+0.44%)
Jun 13, 2013	26.32	26.41	26.30	26.40	385,878	+0.19(+0.74%)
Jun 12, 2013	26.15	26.29	26.15	26.21	871,107	+0.07(+0.27%)
Jun 11, 2013	25.89	26.16	25.88	26.13	855,984	+0.23(+0.88%)
Jun 10, 2013	25.88	25.98	25.84	25.91	388,162	-0.21(-0.81%)
Jun 07, 2013	26.11	26.14	26.05	26.12	1,157,397	-0.02(-0.09%)
Jun 06, 2013	25.90	26.29	25.85	26.14	328,607	+0.28(+1.08%)
Jun 05, 2013	25.84	25.91	25.81	25.86	354,344	+0.04(+0.16%)
Jun 04, 2013	25.80	25.87	25.78	25.82	262,985	-0.12(-0.47%)

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.