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 (%)
Sep 29, 2023	21.07	21.07	20.94	20.98	396,378	+0.07(+0.33%)
Sep 28, 2023	20.84	20.95	20.83	20.92	240,157	+0.05(+0.24%)
Sep 27, 2023	20.99	21.01	20.78	20.87	283,283	-0.11(-0.52%)
Sep 26, 2023	21.06	21.08	20.95	20.97	195,657	-0.11(-0.52%)
Sep 25, 2023	21.09	21.10	21.05	21.08	528,359	-0.15(-0.70%)
Sep 22, 2023	21.27	21.31	21.20	21.23	223,777	-0.02(-0.09%)
Sep 21, 2023	21.12	21.28	21.12	21.25	271,217	-0.02(-0.09%)
Sep 20, 2023	21.37	21.44	21.27	21.27	200,138	-0.02(-0.09%)
Sep 19, 2023	21.34	21.37	21.25	21.29	389,842	-0.05(-0.23%)
Sep 18, 2023	21.37	21.38	21.30	21.34	369,416	-0.04(-0.18%)
Sep 15, 2023	21.43	21.44	21.33	21.38	185,089	-0.05(-0.23%)
Sep 14, 2023	21.48	21.51	21.38	21.43	434,958	+0.01(+0.05%)
Sep 13, 2023	21.45	21.51	21.37	21.42	304,957	-0.03(-0.14%)
Sep 12, 2023	21.44	21.46	21.39	21.45	1,417,371	-0.02(-0.09%)
Sep 11, 2023	21.41	21.56	21.38	21.47	1,397,541	+0.05(+0.23%)
Sep 08, 2023	21.47	21.53	21.39	21.42	61,888	-0.02(-0.09%)
Sep 07, 2023	21.36	21.46	21.34	21.44	225,331	+0.08(+0.37%)
Sep 06, 2023	21.51	21.51	21.35	21.36	153,877	-0.10(-0.46%)
Sep 05, 2023	21.54	21.59	21.42	21.46	182,191	-0.25(-1.14%)

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.