Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.60 -0.28 (-1.28%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	25.04	25.07	24.94	25.07	568,051	+0.11(+0.44%)
Jan 29, 2015	25.05	25.10	24.89	24.96	1,009,746	-0.10(-0.39%)
Jan 28, 2015	25.20	25.20	25.05	25.06	527,738	-0.07(-0.29%)
Jan 27, 2015	25.18	25.28	25.09	25.13	396,671	+0.12(+0.48%)
Jan 26, 2015	25.00	25.09	24.97	25.01	514,411	-0.02(-0.09%)
Jan 23, 2015	25.04	25.13	24.99	25.03	594,700	-0.02(-0.07%)
Jan 22, 2015	25.27	25.34	24.94	25.05	3,539,613	-0.28(-1.09%)
Jan 21, 2015	25.40	25.49	25.23	25.33	578,785	+0.05(+0.20%)
Jan 20, 2015	25.39	25.39	25.23	25.28	1,178,677	-0.17(-0.65%)
Jan 16, 2015	25.46	25.52	25.30	25.44	3,957,775	-0.08(-0.32%)
Jan 15, 2015	25.52	25.54	25.36	25.52	431,701	-0.01(-0.04%)
Jan 14, 2015	25.57	25.62	25.52	25.53	423,433	+0.12(+0.49%)
Jan 13, 2015	25.40	25.43	25.34	25.41	278,018	-0.03(-0.13%)
Jan 12, 2015	25.40	25.53	25.34	25.44	886,769	+0.07(+0.27%)
Jan 09, 2015	25.25	25.41	25.23	25.37	376,457	+0.10(+0.38%)
Jan 08, 2015	25.25	25.31	25.20	25.28	516,961	-0.04(-0.15%)
Jan 07, 2015	25.55	25.55	25.19	25.31	1,284,551	-0.07(-0.27%)
Jan 06, 2015	25.36	25.49	25.32	25.38	531,644	+0.08(+0.31%)
Jan 05, 2015	25.30	25.36	25.27	25.30	676,091	-0.06(-0.22%)

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.