Skip to main content

DB Intl Govt Infl-Protected Bond SPDR (NY: WIP )

38.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 33.54 33.57 33.37 33.37 76,372 -0.21(-0.62%)
Aug 28, 2009 33.58 33.63 33.55 33.58 124,999 -0.04(-0.11%)
Aug 27, 2009 33.39 33.63 33.22 33.62 140,953 +0.10(+0.29%)
Aug 26, 2009 33.49 33.52 33.46 33.52 145,125 -0.01(-0.04%)
Aug 25, 2009 33.52 33.57 33.36 33.53 128,844 +0.17(+0.51%)
Aug 24, 2009 33.49 33.54 33.36 33.36 148,462 -0.20(-0.60%)
Aug 21, 2009 33.51 33.60 33.38 33.56 155,692 +0.31(+0.92%)
Aug 20, 2009 33.18 33.26 33.18 33.26 155,807 +0.34(+1.02%)
Aug 19, 2009 32.82 33.15 32.74 32.92 183,570 +0.17(+0.52%)
Aug 18, 2009 32.97 33.13 32.75 32.75 140,239 -0.55(-1.65%)
Aug 17, 2009 33.30 33.30 33.01 33.30 105,778 +0.14(+0.42%)
Aug 14, 2009 33.32 33.34 33.16 33.16 108,160 -0.18(-0.53%)
Aug 13, 2009 33.15 33.34 33.09 33.34 158,880 +0.33(+1.00%)
Aug 12, 2009 32.83 33.34 32.83 33.01 259,560 +0.26(+0.80%)
Aug 11, 2009 32.85 32.95 32.74 32.74 248,948 -0.10(-0.32%)
Aug 10, 2009 32.96 33.08 32.83 32.85 175,668 -0.24(-0.74%)
Aug 07, 2009 33.14 33.30 32.94 33.09 192,868 -0.12(-0.37%)
Aug 06, 2009 33.41 33.48 33.21 33.21 227,433 -0.15(-0.44%)
Aug 05, 2009 33.75 33.75 33.35 33.36 1,107,574 -0.43(-1.28%)
Aug 04, 2009 33.48 33.79 33.45 33.79 268,084 +0.31(+0.91%)
Aug 03, 2009 33.34 33.59 33.27 33.49 468,641 +0.37(+1.11%)
Jul 31, 2009 32.82 33.19 32.81 33.12 261,305 +0.57(+1.75%)
Jul 30, 2009 32.58 32.67 32.39 32.55 178,843 +0.17(+0.53%)
Jul 29, 2009 32.50 32.52 32.32 32.38 111,370 -0.16(-0.51%)
Jul 28, 2009 32.45 32.61 32.42 32.55 217,914 +0.06(+0.19%)
Jul 27, 2009 32.48 32.52 32.39 32.49 150,645 -0.01(-0.04%)
Jul 24, 2009 32.39 32.50 32.30 32.50 248 +0.22(+0.68%)
Jul 23, 2009 32.37 32.49 32.28 32.28 257,706 -0.13(-0.40%)
Jul 22, 2009 32.30 32.42 32.24 32.41 237,433 +0.04(+0.11%)
Jul 21, 2009 32.42 32.49 32.30 32.37 109,017 +0.01(+0.02%)
Jul 20, 2009 32.18 32.38 32.13 32.36 268,239 +0.36(+1.13%)
Jul 17, 2009 32.08 32.15 31.99 32.00 147,275 -0.21(-0.65%)
Jul 16, 2009 32.11 32.22 32.09 32.21 119,585 +0.19(+0.59%)
Jul 15, 2009 31.91 32.02 31.86 32.02 132,463 +0.41(+1.30%)
Jul 14, 2009 31.77 31.78 31.61 31.61 107,304 -0.17(-0.54%)
Jul 13, 2009 31.72 31.78 31.54 31.78 95,199 +0.18(+0.58%)
Jul 10, 2009 31.65 31.72 31.60 31.60 79,248 -0.28(-0.88%)
Jul 09, 2009 31.78 31.88 31.70 31.88 137,950 +0.23(+0.71%)
Jul 08, 2009 31.76 31.81 31.63 31.65 90,352 -0.10(-0.33%)
Jul 07, 2009 31.94 32.03 31.75 31.76 91,406 -0.23(-0.71%)
Jul 06, 2009 31.83 31.98 31.83 31.98 88,983 -0.10(-0.32%)
Jul 02, 2009 31.99 32.14 31.92 32.09 109,911 -0.09(-0.28%)
Jul 01, 2009 32.22 32.23 32.06 32.18 239,228 +0.16(+0.50%)
Jun 30, 2009 31.98 32.03 31.84 32.02 223,045 +0.12(+0.36%)
Jun 29, 2009 31.92 32.16 31.90 31.90 212,307 +0.12(+0.37%)
Jun 26, 2009 31.81 31.84 31.61 31.79 284,273 +0.09(+0.29%)
Jun 25, 2009 31.49 31.70 31.49 31.70 171,723 +0.23(+0.74%)
Jun 24, 2009 31.69 31.78 31.46 31.46 128,646 -0.26(-0.81%)
Jun 23, 2009 31.34 31.72 31.34 31.72 142,657 +0.28(+0.89%)
Jun 22, 2009 31.45 31.49 31.33 31.44 121,823 -0.09(-0.29%)
Jun 19, 2009 31.49 31.62 31.37 31.53 166,869 +0.18(+0.57%)
Jun 18, 2009 31.56 31.56 31.24 31.35 219,946 -0.17(-0.54%)
Jun 17, 2009 31.42 31.61 31.26 31.53 180,907 +0.21(+0.68%)
Jun 16, 2009 31.48 31.48 31.20 31.31 162,859 +0.03(+0.10%)
Jun 15, 2009 31.41 31.41 31.21 31.28 86,885 -0.25(-0.79%)
Jun 12, 2009 31.32 31.64 31.23 31.53 150,630 -0.07(-0.23%)
Jun 11, 2009 31.28 31.63 31.18 31.61 154,380 +0.35(+1.13%)
Jun 10, 2009 31.42 31.42 31.13 31.25 122,474 -0.26(-0.81%)
Jun 09, 2009 31.28 31.51 31.18 31.51 142,484 +0.46(+1.48%)
Jun 08, 2009 30.83 31.05 30.79 31.05 150,943 -0.02(-0.08%)
Jun 05, 2009 31.22 31.24 30.87 31.07 260,441 -0.53(-1.68%)
Jun 04, 2009 31.47 31.61 31.35 31.61 263,205 +0.04(+0.12%)
Jun 03, 2009 31.72 31.76 31.46 31.57 158,847 -0.25(-0.79%)
Jun 02, 2009 31.76 31.95 31.64 31.82 273,164 +0.02(+0.08%)
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.