Intl Treasury Bond ETF SPDR (NY: BWX )

22.28 -0.01 (-0.04%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 22.28 22.31 22.23 22.29 117,352 +0.03(+0.13%)
Mar 26, 2024 22.31 22.31 22.23 22.26 748,420 +0.00(+0.00%)
Mar 25, 2024 22.27 22.27 22.24 22.26 67,322 +0.00(+0.00%)
Mar 22, 2024 22.34 22.34 22.23 22.26 113,019 -0.03(-0.13%)
Mar 21, 2024 22.44 22.44 22.26 22.29 89,124 -0.09(-0.40%)
Mar 20, 2024 22.25 22.38 22.20 22.38 132,298 +0.14(+0.63%)
Mar 19, 2024 22.22 22.29 22.22 22.24 76,380 -0.06(-0.27%)
Mar 18, 2024 22.38 22.38 22.30 22.30 127,702 -0.07(-0.31%)
Mar 15, 2024 22.42 22.42 22.32 22.37 81,148 -0.03(-0.13%)
Mar 14, 2024 22.55 22.55 22.38 22.40 86,525 -0.15(-0.67%)
Mar 13, 2024 22.57 22.61 22.55 22.55 305,443 +0.00(+0.00%)
Mar 12, 2024 22.56 22.56 22.49 22.55 499,169 -0.06(-0.27%)
Mar 11, 2024 22.59 22.62 22.52 22.61 114,810 -0.02(-0.09%)
Mar 08, 2024 22.76 22.76 22.61 22.63 141,769 +0.07(+0.31%)
Mar 07, 2024 22.55 22.58 22.48 22.56 234,703 +0.16(+0.71%)
Mar 06, 2024 22.40 22.46 22.33 22.40 188,157 +0.08(+0.36%)
Mar 05, 2024 22.34 22.36 22.27 22.32 130,225 +0.10(+0.45%)
Mar 04, 2024 22.14 22.22 22.14 22.22 326,084 +0.01(+0.05%)
Mar 01, 2024 22.15 22.26 22.07 22.21 292,005 +0.06(+0.25%)
Feb 29, 2024 22.22 22.25 22.10 22.15 711,617 -0.02(-0.09%)
Feb 28, 2024 22.22 22.22 22.11 22.17 60,768 +0.01(+0.05%)
Feb 27, 2024 22.12 22.19 22.12 22.16 114,801 +0.02(+0.09%)
Feb 26, 2024 22.20 22.20 22.12 22.14 95,593 -0.06(-0.27%)
Feb 23, 2024 22.22 22.25 22.17 22.20 101,625 +0.07(+0.32%)
Feb 22, 2024 22.12 22.18 22.12 22.13 68,898 +0.01(+0.04%)
Feb 21, 2024 22.18 22.18 22.08 22.12 119,102 -0.04(-0.18%)
Feb 20, 2024 22.22 22.22 22.12 22.16 172,423 +0.12(+0.54%)
Feb 16, 2024 22.03 22.13 21.91 22.04 168,895 -0.07(-0.32%)
Feb 15, 2024 22.15 22.17 22.07 22.11 322,131 +0.12(+0.54%)
Feb 14, 2024 21.98 22.07 21.95 21.99 195,704 +0.13(+0.59%)
Feb 13, 2024 22.00 22.00 21.85 21.86 117,133 -0.28(-1.26%)
Feb 12, 2024 22.13 22.17 22.10 22.14 110,573 +0.00(+0.00%)
Feb 09, 2024 22.13 22.14 22.09 22.14 448,366 +0.07(+0.32%)
Feb 08, 2024 22.17 22.17 22.07 22.07 210,019 -0.13(-0.58%)
Feb 07, 2024 22.24 22.26 22.18 22.20 102,365 -0.04(-0.18%)
Feb 06, 2024 22.14 22.26 22.07 22.24 193,161 +0.15(+0.68%)
Feb 05, 2024 22.16 22.16 22.07 22.09 420,900 -0.21(-0.94%)
Feb 02, 2024 22.45 22.45 22.22 22.30 249,313 -0.28(-1.24%)
Feb 01, 2024 22.51 22.60 22.42 22.58 159,218 +0.19(+0.84%)
Jan 31, 2024 22.43 22.54 22.36 22.40 2,051,495 +0.00(+0.00%)
Jan 30, 2024 22.38 22.41 22.29 22.40 176,921 +0.02(+0.09%)
Jan 29, 2024 22.36 22.39 22.28 22.38 1,148,599 +0.07(+0.31%)
Jan 26, 2024 22.32 22.35 22.28 22.31 149,540 -0.02(-0.09%)
Jan 25, 2024 22.42 22.42 22.28 22.33 229,873 +0.03(+0.13%)
Jan 24, 2024 22.46 22.46 22.27 22.30 547,227 +0.05(+0.22%)
Jan 23, 2024 22.32 22.32 22.18 22.25 315,989 -0.07(-0.31%)
Jan 22, 2024 22.44 22.44 22.31 22.32 701,214 -0.02(-0.09%)
Jan 19, 2024 22.27 22.34 22.25 22.34 209,064 +0.07(+0.31%)
Jan 18, 2024 22.33 22.33 22.23 22.27 293,411 -0.01(-0.04%)
Jan 17, 2024 22.39 22.39 22.25 22.28 135,743 -0.11(-0.49%)
Jan 16, 2024 22.60 22.60 22.35 22.39 721,763 -0.35(-1.53%)
Jan 12, 2024 22.84 22.86 22.72 22.74 261,884 +0.04(+0.18%)
Jan 11, 2024 22.67 22.73 22.57 22.70 1,888,591 +0.08(+0.35%)
Jan 10, 2024 22.68 22.68 22.60 22.62 1,706,325 -0.02(-0.09%)
Jan 09, 2024 22.72 22.72 22.62 22.64 120,737 -0.11(-0.48%)
Jan 08, 2024 22.61 22.82 22.61 22.75 494,740 +0.08(+0.35%)
Jan 05, 2024 22.69 22.82 22.58 22.67 479,668 +0.02(+0.09%)
Jan 04, 2024 22.66 22.75 22.63 22.65 900,682 -0.17(-0.74%)
Jan 03, 2024 22.70 22.82 22.68 22.82 675,017 -0.07(-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.