Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.89 -0.03 (-0.14%)

Streaming Delayed Price Updated: 2:18 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	26.46	26.66	26.46	26.64	344,568	+0.42(+1.60%)
Jul 28, 2016	26.24	26.29	26.20	26.22	227,315	+0.04(+0.16%)
Jul 27, 2016	25.98	26.20	25.98	26.18	831,924	+0.14(+0.53%)
Jul 26, 2016	26.09	26.14	26.02	26.04	245,011	+0.09(+0.36%)
Jul 25, 2016	25.92	26.00	25.91	25.95	357,305	-0.02(-0.09%)
Jul 22, 2016	25.92	26.08	25.90	25.98	275,578	-0.03(-0.11%)
Jul 21, 2016	25.96	26.02	25.89	26.00	1,080,844	+0.05(+0.18%)
Jul 20, 2016	26.01	26.03	25.92	25.96	475,508	-0.08(-0.32%)
Jul 19, 2016	26.03	26.12	25.97	26.04	323,152	-0.11(-0.42%)
Jul 18, 2016	26.25	26.25	26.11	26.15	403,614	-0.02(-0.09%)
Jul 15, 2016	26.20	26.24	26.12	26.17	1,097,465	-0.20(-0.77%)
Jul 14, 2016	26.28	26.44	26.28	26.38	362,046	+0.01(+0.05%)
Jul 13, 2016	26.37	26.46	26.34	26.36	605,344	+0.08(+0.30%)
Jul 12, 2016	26.33	26.38	26.26	26.28	646,604	-0.16(-0.59%)
Jul 11, 2016	26.37	26.50	26.36	26.44	2,127,699	-0.13(-0.50%)
Jul 08, 2016	26.52	26.44	26.46	26.57	532,151	+0.13(+0.51%)
Jul 07, 2016	26.54	26.58	26.43	26.44	393,095	-0.03(-0.10%)
Jul 06, 2016	26.49	26.57	26.40	26.47	637,165	+0.06(+0.21%)
Jul 05, 2016	26.50	26.55	26.40	26.41	1,755,626	-0.08(-0.31%)

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.