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 (%)
Sep 29, 2017	25.96	26.00	25.90	25.93	1,348,480	+0.00(+0.00%)
Sep 28, 2017	25.88	26.25	25.83	25.93	264,041	+0.03(+0.11%)
Sep 27, 2017	25.82	25.95	25.82	25.90	481,822	-0.19(-0.74%)
Sep 26, 2017	26.08	26.14	26.05	26.09	105,831	-0.13(-0.49%)
Sep 25, 2017	26.19	26.25	26.18	26.22	1,553,103	-0.04(-0.14%)
Sep 22, 2017	26.26	26.34	26.26	26.26	137,536	+0.09(+0.35%)
Sep 21, 2017	26.16	26.26	26.14	26.17	266,679	-0.01(-0.04%)
Sep 20, 2017	26.38	26.43	26.10	26.18	270,318	-0.18(-0.67%)
Sep 19, 2017	26.37	26.38	26.28	26.35	819,297	+0.06(+0.21%)
Sep 18, 2017	26.31	26.36	26.25	26.30	161,456	-0.09(-0.35%)
Sep 15, 2017	26.43	26.43	26.35	26.39	251,380	+0.04(+0.14%)
Sep 14, 2017	26.30	26.38	26.24	26.35	154,240	+0.04(+0.14%)
Sep 13, 2017	26.44	26.48	26.30	26.31	659,992	-0.14(-0.52%)
Sep 12, 2017	26.52	26.55	26.45	26.45	347,901	-0.13(-0.49%)
Sep 11, 2017	26.68	26.69	26.56	26.58	369,906	-0.19(-0.72%)
Sep 08, 2017	26.77	26.83	26.74	26.78	2,282,385	+0.04(+0.14%)
Sep 07, 2017	26.65	26.76	26.63	26.74	772,823	+0.19(+0.73%)
Sep 06, 2017	26.50	26.58	26.49	26.54	539,343	+0.03(+0.10%)
Sep 05, 2017	26.44	26.59	26.43	26.52	950,745	+0.21(+0.81%)

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.