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, 2019	27.18	27.25	27.13	27.22	1,281,172	+0.08(+0.31%)
Jun 27, 2019	27.12	27.17	27.09	27.13	194,357	-0.02(-0.07%)
Jun 26, 2019	27.13	27.17	27.12	27.15	140,994	-0.08(-0.31%)
Jun 25, 2019	27.25	27.29	27.19	27.24	494,448	+0.00(+0.00%)
Jun 24, 2019	27.15	27.24	27.14	27.24	653,655	+0.14(+0.52%)
Jun 21, 2019	27.04	27.10	27.00	27.10	407,790	+0.05(+0.17%)
Jun 20, 2019	27.03	27.09	26.98	27.05	183,463	+0.22(+0.81%)
Jun 19, 2019	26.78	26.91	26.72	26.83	125,905	+0.08(+0.32%)
Jun 18, 2019	26.74	26.78	26.67	26.75	71,487	+0.15(+0.57%)
Jun 17, 2019	26.66	26.67	26.59	26.60	364,381	-0.08(-0.28%)
Jun 14, 2019	26.78	26.78	26.64	26.67	109,863	-0.08(-0.28%)
Jun 13, 2019	26.72	26.79	26.72	26.75	100,343	+0.05(+0.18%)
Jun 12, 2019	26.82	26.82	26.70	26.70	235,798	-0.08(-0.28%)
Jun 11, 2019	26.80	26.81	26.77	26.78	146,801	+0.02(+0.07%)
Jun 10, 2019	26.76	26.80	26.71	26.76	262,309	-0.08(-0.32%)
Jun 07, 2019	26.78	26.84	26.76	26.84	215,476	+0.16(+0.60%)
Jun 06, 2019	26.64	26.75	26.61	26.68	200,488	+0.08(+0.32%)
Jun 05, 2019	26.59	26.67	26.57	26.60	1,592,081	+0.06(+0.21%)
Jun 04, 2019	26.45	26.57	26.45	26.54	140,849	+0.07(+0.25%)

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.