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 30, 2014	27.52	27.74	27.52	27.71	445,575	+0.05(+0.20%)
Jun 27, 2014	27.62	27.66	27.59	27.65	359,905	+0.08(+0.30%)
Jun 26, 2014	27.59	27.73	27.48	27.57	305,479	+0.06(+0.22%)
Jun 25, 2014	27.52	27.57	27.51	27.51	292,466	+0.08(+0.28%)
Jun 24, 2014	27.48	27.65	27.39	27.43	380,960	-0.01(-0.02%)
Jun 23, 2014	27.41	27.53	27.36	27.44	500,891	+0.08(+0.31%)
Jun 20, 2014	27.31	27.41	27.29	27.36	658,923	-0.03(-0.12%)
Jun 19, 2014	27.42	27.47	27.36	27.39	242,128	+0.01(+0.03%)
Jun 18, 2014	27.25	27.41	27.22	27.38	332,565	+0.17(+0.62%)
Jun 17, 2014	27.26	27.42	27.20	27.21	496,073	-0.11(-0.42%)
Jun 16, 2014	27.33	27.35	27.29	27.32	435,960	+0.05(+0.18%)
Jun 13, 2014	27.26	27.31	27.23	27.27	340,045	-0.04(-0.13%)
Jun 12, 2014	27.22	27.33	27.22	27.31	304,530	+0.06(+0.22%)
Jun 11, 2014	27.27	27.27	27.21	27.25	252,059	+0.00(+0.02%)
Jun 10, 2014	27.26	27.44	27.21	27.25	262,136	-0.11(-0.42%)
Jun 06, 2014	27.35	27.40	27.31	27.36	348,178	+0.11(+0.42%)
Jun 05, 2014	27.12	27.30	27.06	27.25	518,267	+0.12(+0.45%)
Jun 04, 2014	27.17	27.17	27.10	27.12	283,871	-0.02(-0.07%)
Jun 03, 2014	27.20	27.32	27.14	27.14	964,694	-0.04(-0.13%)

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.