Intl Treasury Bond ETF SPDR (NY: BWX )

21.75 +0.02 (+0.12%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 26.91 26.96 26.90 26.93 70,438 -0.03(-0.11%)
Nov 27, 2019 26.92 26.97 26.88 26.96 152,405 +0.01(+0.04%)
Nov 26, 2019 26.98 26.98 26.91 26.95 171,148 +0.04(+0.14%)
Nov 25, 2019 26.92 26.97 26.91 26.91 84,006 -0.04(-0.14%)
Nov 22, 2019 27.02 27.02 26.93 26.95 97,302 -0.04(-0.14%)
Nov 21, 2019 26.99 27.03 26.96 26.98 78,115 -0.06(-0.21%)
Nov 20, 2019 27.06 27.11 27.01 27.04 130,857 +0.01(+0.04%)
Nov 19, 2019 27.04 27.07 27.02 27.03 112,291 +0.02(+0.07%)
Nov 18, 2019 26.97 27.05 26.97 27.01 97,420 +0.03(+0.11%)
Nov 15, 2019 26.96 26.98 26.95 26.98 166,894 +0.05(+0.18%)
Nov 14, 2019 26.88 26.96 26.87 26.94 94,623 +0.10(+0.39%)
Nov 13, 2019 26.83 26.84 26.81 26.83 189,896 +0.07(+0.25%)
Nov 12, 2019 26.81 26.81 26.74 26.77 375,888 -0.08(-0.28%)
Nov 11, 2019 26.94 26.94 26.81 26.84 522,314 +0.05(+0.18%)
Nov 08, 2019 26.84 26.84 26.77 26.80 2,522,564 -0.09(-0.32%)
Nov 07, 2019 26.98 26.99 26.84 26.88 260,508 -0.17(-0.63%)
Nov 06, 2019 27.09 27.09 27.04 27.05 192,073 +0.01(+0.03%)
Nov 05, 2019 27.14 27.14 27.01 27.04 247,757 -0.17(-0.64%)
Nov 04, 2019 27.23 27.33 27.19 27.22 283,081 -0.16(-0.57%)
Nov 01, 2019 27.37 27.40 27.32 27.37 218,613 +0.04(+0.16%)
Oct 31, 2019 27.28 27.35 27.28 27.33 97,089 +0.15(+0.56%)
Oct 30, 2019 27.10 27.20 26.98 27.18 121,847 +0.08(+0.28%)
Oct 29, 2019 27.06 27.11 27.03 27.10 110,451 +0.00(+0.00%)
Oct 28, 2019 27.12 27.12 27.06 27.10 272,737 -0.03(-0.10%)
Oct 25, 2019 27.21 27.21 27.12 27.13 56,742 -0.08(-0.28%)
Oct 24, 2019 27.21 27.27 27.19 27.20 120,687 -0.01(-0.03%)
Oct 23, 2019 27.21 27.24 27.20 27.21 74,229 -0.01(-0.03%)
Oct 22, 2019 27.22 27.25 27.19 27.22 138,526 +0.01(+0.03%)
Oct 21, 2019 27.21 27.24 27.17 27.21 406,453 -0.07(-0.24%)
Oct 18, 2019 27.29 27.34 27.20 27.28 98,346 +0.08(+0.28%)
Oct 17, 2019 27.19 27.26 27.18 27.20 67,702 +0.04(+0.14%)
Oct 16, 2019 27.09 27.17 27.05 27.17 94,942 +0.08(+0.28%)
Oct 15, 2019 27.10 27.17 27.06 27.09 89,943 -0.05(-0.17%)
Oct 14, 2019 27.11 27.18 27.10 27.14 230,821 -0.01(-0.03%)
Oct 11, 2019 27.14 27.20 27.11 27.15 68,916 +0.00(+0.00%)
Oct 10, 2019 27.21 27.22 27.15 27.15 43,446 -0.02(-0.07%)
Oct 09, 2019 27.25 27.25 27.17 27.17 102,225 -0.04(-0.14%)
Oct 08, 2019 27.24 27.30 27.20 27.20 60,487 -0.05(-0.17%)
Oct 07, 2019 27.31 27.33 27.22 27.25 257,938 -0.09(-0.31%)
Oct 04, 2019 27.27 27.34 27.27 27.34 93,159 +0.04(+0.14%)
Oct 03, 2019 27.14 27.34 27.14 27.30 2,127,579 +0.16(+0.59%)
Oct 02, 2019 27.09 27.16 27.02 27.14 131,476 +0.10(+0.38%)
Oct 01, 2019 26.91 27.12 26.87 27.03 621,087 -0.05(-0.19%)
Sep 30, 2019 27.09 27.10 27.00 27.09 1,043,726 -0.05(-0.17%)
Sep 27, 2019 27.16 27.19 27.13 27.13 92,397 -0.04(-0.14%)
Sep 26, 2019 27.25 27.25 27.10 27.17 172,847 +0.00(+0.00%)
Sep 25, 2019 27.30 27.30 27.11 27.17 100,028 -0.19(-0.69%)
Sep 24, 2019 27.30 27.40 27.22 27.36 125,006 +0.14(+0.52%)
Sep 23, 2019 27.15 27.25 27.14 27.22 198,632 +0.00(+0.00%)
Sep 20, 2019 27.11 27.22 27.11 27.22 103,628 +0.05(+0.17%)
Sep 19, 2019 27.18 27.23 27.16 27.17 69,417 +0.05(+0.19%)
Sep 18, 2019 27.18 27.18 27.06 27.12 84,508 -0.00(-0.02%)
Sep 17, 2019 27.08 27.12 27.01 27.12 126,617 +0.07(+0.24%)
Sep 16, 2019 27.10 27.14 27.04 27.06 282,827 +0.09(+0.35%)
Sep 13, 2019 27.19 27.20 26.92 26.96 1,064,684 -0.21(-0.76%)
Sep 12, 2019 27.26 27.27 27.16 27.17 242,649 +0.02(+0.07%)
Sep 11, 2019 27.12 27.18 27.10 27.15 825,701 -0.08(-0.28%)
Sep 10, 2019 27.29 27.34 27.23 27.23 94,702 -0.13(-0.48%)
Sep 09, 2019 27.37 27.39 27.32 27.36 197,650 -0.01(-0.03%)
Sep 06, 2019 27.41 27.46 27.37 27.37 152,794 +0.00(+0.00%)
Sep 05, 2019 27.44 27.46 27.33 27.37 215,600 -0.16(-0.58%)
Sep 04, 2019 27.45 27.60 27.43 27.53 480,978 +0.13(+0.48%)
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.