Intl Treasury Bond ETF SPDR (NY: BWX )

21.76 +0.01 (+0.05%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.37 26.44 26.35 26.40 1,298,055 +0.10(+0.39%)
Jul 30, 2012 26.27 26.35 26.25 26.30 1,216,647 -0.04(-0.17%)
Jul 27, 2012 26.37 26.42 26.31 26.34 463,384 +0.04(+0.17%)
Jul 26, 2012 26.23 26.32 26.23 26.30 187,738 +0.26(+1.00%)
Jul 25, 2012 26.01 26.04 25.92 26.04 207,011 +0.11(+0.44%)
Jul 24, 2012 25.95 25.97 25.88 25.92 494,415 -0.14(-0.52%)
Jul 23, 2012 26.06 26.09 26.01 26.06 242,767 -0.13(-0.51%)
Jul 20, 2012 26.26 26.26 26.17 26.19 250,877 -0.18(-0.67%)
Jul 19, 2012 26.33 26.38 26.16 26.37 172,813 +0.06(+0.23%)
Jul 18, 2012 26.17 26.31 26.17 26.31 132,646 +0.06(+0.24%)
Jul 17, 2012 26.24 26.27 26.13 26.25 168,065 +0.04(+0.17%)
Jul 16, 2012 26.17 26.22 26.10 26.20 179,564 +0.15(+0.58%)
Jul 13, 2012 25.97 26.07 25.97 26.05 239,758 +0.09(+0.36%)
Jul 12, 2012 25.95 25.98 25.91 25.96 252,676 -0.03(-0.12%)
Jul 11, 2012 26.05 26.06 25.94 25.99 312,920 +0.06(+0.22%)
Jul 10, 2012 26.03 26.05 25.92 25.93 160,869 -0.02(-0.07%)
Jul 09, 2012 25.91 25.95 25.88 25.95 229,944 +0.07(+0.26%)
Jul 06, 2012 25.92 25.92 25.80 25.88 213,080 -0.04(-0.15%)
Jul 05, 2012 25.89 25.95 25.86 25.92 284,155 -0.19(-0.73%)
Jul 03, 2012 26.10 26.15 26.07 26.11 228,431 +0.04(+0.14%)
Jul 02, 2012 26.08 26.15 26.07 26.08 586,153 +0.02(+0.08%)
Jun 29, 2012 26.08 26.09 26.03 26.06 227,779 +0.31(+1.22%)
Jun 28, 2012 25.75 25.77 25.71 25.75 652,990 -0.03(-0.12%)
Jun 27, 2012 25.80 25.80 25.72 25.78 224,042 -0.04(-0.14%)
Jun 26, 2012 25.78 25.83 25.72 25.81 746,321 -0.03(-0.10%)
Jun 25, 2012 25.82 25.84 25.78 25.84 2,194,238 -0.04(-0.15%)
Jun 22, 2012 25.87 25.89 25.80 25.88 155,367 +0.03(+0.10%)
Jun 21, 2012 25.97 25.98 25.80 25.85 215,912 -0.19(-0.74%)
Jun 20, 2012 26.03 26.08 25.97 26.05 265,842 +0.00(+0.02%)
Jun 19, 2012 25.97 26.11 25.97 26.04 184,164 +0.12(+0.48%)
Jun 18, 2012 25.94 25.97 25.88 25.92 185,855 -0.10(-0.37%)
Jun 15, 2012 25.91 26.02 25.91 26.01 170,972 +0.23(+0.91%)
Jun 14, 2012 25.75 25.81 25.75 25.78 190,216 +0.06(+0.22%)
Jun 13, 2012 25.75 25.80 25.70 25.72 478,471 -0.06(-0.22%)
Jun 12, 2012 25.80 25.80 25.69 25.78 1,146,737 -0.04(-0.14%)
Jun 11, 2012 25.95 25.95 25.80 25.82 176,302 -0.12(-0.48%)
Jun 08, 2012 25.81 25.96 25.80 25.94 181,085 -0.03(-0.10%)
Jun 07, 2012 26.01 26.08 25.95 25.97 584,026 -0.11(-0.44%)
Jun 06, 2012 25.96 26.08 25.89 26.08 387,676 +0.19(+0.71%)
Jun 05, 2012 25.89 26.01 25.89 25.90 452,873 -0.12(-0.47%)
Jun 04, 2012 25.89 26.02 25.89 26.02 497,361 +0.04(+0.14%)
Jun 01, 2012 25.88 26.04 25.87 25.98 1,176,140 +0.19(+0.73%)
May 31, 2012 25.77 25.81 25.71 25.80 592,872 +0.15(+0.58%)
May 30, 2012 25.78 25.78 25.63 25.65 652,603 -0.10(-0.39%)
May 29, 2012 25.83 25.85 25.73 25.75 848,615 -0.04(-0.17%)
May 25, 2012 25.76 25.80 25.72 25.79 336,161 +0.01(+0.03%)
May 24, 2012 25.81 25.84 25.74 25.78 462,486 +0.00(+0.00%)
May 23, 2012 25.84 25.88 25.71 25.78 360,391 -0.06(-0.22%)
May 22, 2012 25.98 26.00 25.81 25.84 209,269 -0.19(-0.73%)
May 21, 2012 25.92 26.06 25.88 26.03 260,432 +0.14(+0.53%)
May 18, 2012 25.91 25.95 25.85 25.89 468,726 +0.05(+0.19%)
May 17, 2012 25.83 25.88 25.77 25.84 514,569 +0.05(+0.20%)
May 16, 2012 25.90 25.90 25.79 25.79 491,296 -0.10(-0.39%)
May 15, 2012 26.01 26.02 25.88 25.89 383,699 -0.22(-0.86%)
May 14, 2012 26.14 26.16 26.11 26.12 211,037 -0.12(-0.47%)
May 11, 2012 26.24 26.28 26.21 26.24 225,388 -0.03(-0.12%)
May 10, 2012 26.32 26.32 26.24 26.27 855,576 +0.02(+0.07%)
May 09, 2012 26.32 26.32 26.23 26.25 480,969 -0.12(-0.45%)
May 08, 2012 26.41 26.43 26.35 26.37 548,229 -0.07(-0.25%)
May 07, 2012 26.46 26.48 26.43 26.44 301,234 +0.01(+0.03%)
May 04, 2012 26.54 26.57 26.43 26.43 511,089 -0.06(-0.23%)
May 03, 2012 26.49 26.50 26.46 26.49 465,364 +0.00(+0.02%)
May 02, 2012 26.46 26.54 26.42 26.49 482,813 -0.06(-0.23%)
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.