Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.67 +0.03 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	26.47	26.47	26.34	26.42	567,054	+0.10(+0.37%)
Jan 30, 2012	26.37	26.44	26.31	26.33	731,969	-0.11(-0.43%)
Jan 27, 2012	26.30	26.44	26.30	26.44	458,765	+0.30(+1.14%)
Jan 26, 2012	26.20	26.24	26.12	26.14	472,318	+0.10(+0.39%)
Jan 25, 2012	25.77	26.07	25.77	26.04	268,759	+0.14(+0.56%)
Jan 24, 2012	25.80	25.92	25.76	25.90	888,753	-0.00(-0.02%)
Jan 23, 2012	25.96	26.01	25.89	25.90	355,372	+0.01(+0.03%)
Jan 20, 2012	25.77	25.90	25.76	25.89	664,401	+0.13(+0.49%)
Jan 19, 2012	25.73	25.78	25.68	25.77	482,692	+0.12(+0.46%)
Jan 18, 2012	25.60	25.68	25.58	25.65	472,398	+0.15(+0.58%)
Jan 17, 2012	25.50	25.55	25.44	25.50	310,398	+0.07(+0.28%)
Jan 13, 2012	25.38	25.46	25.32	25.43	277,609	-0.09(-0.34%)
Jan 12, 2012	25.55	25.55	25.45	25.52	528,343	+0.07(+0.29%)
Jan 11, 2012	25.45	25.45	25.35	25.44	217,354	-0.02(-0.09%)
Jan 10, 2012	25.51	25.53	25.46	25.46	424,034	+0.07(+0.28%)
Jan 09, 2012	25.40	25.44	25.36	25.39	1,271,995	+0.08(+0.33%)
Jan 06, 2012	25.41	25.41	25.31	25.31	284,719	-0.14(-0.57%)
Jan 05, 2012	25.50	25.54	25.43	25.46	496,373	-0.31(-1.22%)

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.