Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.78 UNCHANGED

Streaming Delayed 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 (%)
Jul 31, 2017	26.04	26.23	26.02	26.23	427,236	+0.13(+0.49%)
Jul 28, 2017	26.00	26.10	26.00	26.10	426,811	+0.13(+0.50%)
Jul 27, 2017	25.97	26.04	25.91	25.97	268,238	-0.05(-0.18%)
Jul 26, 2017	25.78	26.08	25.77	26.01	567,469	+0.18(+0.68%)
Jul 25, 2017	25.95	25.99	25.83	25.84	219,939	-0.13(-0.50%)
Jul 24, 2017	25.99	26.01	25.91	25.97	160,641	+0.01(+0.04%)
Jul 21, 2017	25.89	25.97	25.88	25.96	521,172	+0.08(+0.32%)
Jul 20, 2017	25.80	25.91	25.73	25.88	228,688	+0.13(+0.50%)
Jul 19, 2017	25.75	25.82	25.73	25.75	184,194	-0.06(-0.21%)
Jul 18, 2017	25.71	25.80	25.71	25.80	362,835	+0.26(+1.01%)
Jul 17, 2017	25.56	25.60	25.50	25.54	372,231	+0.04(+0.14%)
Jul 14, 2017	25.52	25.56	25.47	25.51	362,758	+0.09(+0.36%)
Jul 13, 2017	25.40	25.42	25.32	25.41	340,123	+0.02(+0.07%)
Jul 12, 2017	25.36	25.41	25.30	25.40	251,878	+0.12(+0.47%)
Jul 11, 2017	25.11	25.32	25.11	25.28	420,511	+0.09(+0.37%)
Jul 10, 2017	25.22	25.27	25.16	25.18	591,729	+0.00(+0.00%)
Jul 07, 2017	25.21	25.23	25.11	25.18	796,173	-0.06(-0.26%)
Jul 06, 2017	25.24	25.29	25.16	25.25	1,241,802	-0.06(-0.25%)
Jul 05, 2017	25.25	25.33	25.17	25.31	1,487,973	-0.02(-0.07%)

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.