Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.73 -0.11 (-0.50%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.40	21.43	21.26	21.36	204,116	+0.02(+0.10%)
Mar 30, 2009	21.24	21.34	21.20	21.34	264,855	-0.26(-1.20%)
Mar 26, 2009	21.67	21.69	21.56	21.60	224,014	-0.09(-0.40%)
Mar 25, 2009	21.51	21.74	21.46	21.69	347,825	+0.18(+0.83%)
Mar 24, 2009	21.59	21.66	21.47	21.51	263,217	-0.37(-1.68%)
Mar 23, 2009	21.79	21.89	21.76	21.88	397,135	+0.16(+0.75%)
Mar 20, 2009	21.76	21.85	21.69	21.71	377,353	-0.18(-0.84%)
Mar 19, 2009	21.87	21.95	21.76	21.90	290,057	+0.35(+1.64%)
Mar 18, 2009	20.91	21.55	20.90	21.55	279,857	+0.70(+3.36%)
Mar 17, 2009	20.74	20.86	20.72	20.85	222,367	+0.02(+0.10%)
Mar 16, 2009	20.90	20.91	20.80	20.82	241,720	+0.06(+0.28%)
Mar 13, 2009	20.73	20.80	20.66	20.77	0	-0.03(-0.16%)
Mar 12, 2009	20.62	20.80	20.51	20.80	259,324	+0.16(+0.77%)
Mar 11, 2009	20.47	20.65	20.47	20.64	340,295	+0.30(+1.48%)
Mar 10, 2009	20.41	20.54	20.27	20.34	221,905	+0.06(+0.31%)
Mar 09, 2009	20.15	20.34	20.15	20.28	323,004	+0.10(+0.52%)
Mar 06, 2009	20.41	20.52	20.13	20.17	0	-0.06(-0.30%)
Mar 05, 2009	20.17	20.30	20.14	20.23	241,669	+0.02(+0.11%)
Mar 04, 2009	20.14	20.26	20.12	20.21	249,185	-0.08(-0.37%)

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.