Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.73 -0.11 (-0.50%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	22.15	22.18	22.03	22.08	713,919	-0.02(-0.09%)
Feb 28, 2024	22.15	22.15	22.04	22.10	60,965	+0.01(+0.05%)
Feb 27, 2024	22.05	22.12	22.05	22.09	115,172	+0.02(+0.09%)
Feb 26, 2024	22.13	22.13	22.05	22.07	95,902	-0.06(-0.27%)
Feb 23, 2024	22.15	22.18	22.10	22.13	101,953	+0.07(+0.32%)
Feb 22, 2024	22.05	22.11	22.05	22.06	69,121	+0.01(+0.05%)
Feb 21, 2024	22.11	22.11	22.01	22.05	119,487	-0.04(-0.18%)
Feb 20, 2024	22.15	22.15	22.05	22.09	172,981	+0.12(+0.54%)
Feb 16, 2024	21.96	22.06	21.84	21.97	169,442	-0.07(-0.32%)
Feb 15, 2024	22.08	22.09	22.00	22.04	323,173	+0.12(+0.55%)
Feb 14, 2024	21.91	22.00	21.88	21.92	196,338	+0.13(+0.59%)
Feb 13, 2024	21.93	21.93	21.78	21.79	117,512	-0.28(-1.26%)
Feb 12, 2024	22.06	22.10	22.03	22.07	110,931	+0.00(+0.00%)
Feb 09, 2024	22.06	22.07	22.02	22.07	449,816	+0.07(+0.32%)
Feb 08, 2024	22.10	22.10	22.00	22.00	210,699	-0.13(-0.58%)
Feb 07, 2024	22.17	22.19	22.11	22.13	102,696	-0.04(-0.18%)
Feb 06, 2024	22.07	22.19	22.00	22.17	193,786	+0.15(+0.68%)
Feb 05, 2024	22.09	22.09	22.00	22.02	422,261	-0.21(-0.94%)
Feb 02, 2024	22.38	22.38	22.15	22.23	250,120	-0.28(-1.24%)

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.