Skip to main content

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

38.66 +0.04 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 33.55 33.58 33.38 33.38 76,354 -0.21(-0.62%)
Aug 28, 2009 33.59 33.64 33.56 33.59 124,969 -0.04(-0.11%)
Aug 27, 2009 33.40 33.64 33.23 33.62 140,919 +0.10(+0.29%)
Aug 26, 2009 33.50 33.53 33.47 33.53 145,090 -0.01(-0.04%)
Aug 25, 2009 33.53 33.58 33.37 33.54 128,813 +0.17(+0.51%)
Aug 24, 2009 33.50 33.54 33.37 33.37 148,427 -0.20(-0.60%)
Aug 21, 2009 33.51 33.61 33.39 33.57 155,655 +0.31(+0.92%)
Aug 20, 2009 33.19 33.26 33.19 33.26 155,770 +0.34(+1.02%)
Aug 19, 2009 32.82 33.16 32.74 32.93 183,527 +0.17(+0.52%)
Aug 18, 2009 32.98 33.14 32.76 32.76 140,206 -0.55(-1.65%)
Aug 17, 2009 33.31 33.31 33.01 33.31 105,753 +0.14(+0.42%)
Aug 14, 2009 33.32 33.35 33.17 33.17 108,134 -0.18(-0.53%)
Aug 13, 2009 33.15 33.34 33.10 33.34 158,842 +0.33(+1.00%)
Aug 12, 2009 32.84 33.35 32.84 33.01 259,498 +0.26(+0.80%)
Aug 11, 2009 32.85 32.96 32.75 32.75 248,889 -0.10(-0.32%)
Aug 10, 2009 32.96 33.09 32.84 32.85 175,626 -0.24(-0.74%)
Aug 07, 2009 33.15 33.31 32.95 33.10 192,822 -0.12(-0.37%)
Aug 06, 2009 33.42 33.49 33.22 33.22 227,379 -0.15(-0.44%)
Aug 05, 2009 33.76 33.76 33.36 33.37 1,107,311 -0.43(-1.28%)
Aug 04, 2009 33.48 33.80 33.45 33.80 268,020 +0.31(+0.91%)
Aug 03, 2009 33.35 33.60 33.28 33.50 468,529 +0.37(+1.11%)
Jul 31, 2009 32.83 33.20 32.82 33.13 261,243 +0.57(+1.75%)
Jul 30, 2009 32.59 32.68 32.40 32.56 178,801 +0.17(+0.53%)
Jul 29, 2009 32.51 32.53 32.33 32.39 111,344 -0.17(-0.51%)
Jul 28, 2009 32.46 32.62 32.43 32.55 217,862 +0.06(+0.19%)
Jul 27, 2009 32.48 32.52 32.40 32.49 150,609 -0.01(-0.04%)
Jul 24, 2009 32.40 32.51 32.30 32.51 248 +0.22(+0.68%)
Jul 23, 2009 32.38 32.49 32.29 32.29 257,645 -0.13(-0.40%)
Jul 22, 2009 32.31 32.43 32.25 32.41 237,376 +0.04(+0.11%)
Jul 21, 2009 32.43 32.49 32.31 32.38 108,991 +0.01(+0.02%)
Jul 20, 2009 32.19 32.38 32.14 32.37 268,176 +0.36(+1.13%)
Jul 17, 2009 32.08 32.16 32.00 32.01 147,240 -0.21(-0.65%)
Jul 16, 2009 32.12 32.23 32.10 32.22 119,557 +0.19(+0.59%)
Jul 15, 2009 31.92 32.03 31.87 32.03 132,431 +0.41(+1.30%)
Jul 14, 2009 31.78 31.79 31.62 31.62 107,279 -0.17(-0.54%)
Jul 13, 2009 31.72 31.79 31.55 31.79 95,176 +0.18(+0.58%)
Jul 10, 2009 31.66 31.73 31.61 31.61 79,229 -0.28(-0.88%)
Jul 09, 2009 31.79 31.89 31.70 31.89 137,918 +0.23(+0.71%)
Jul 08, 2009 31.77 31.81 31.64 31.66 90,331 -0.10(-0.33%)
Jul 07, 2009 31.94 32.03 31.76 31.77 91,384 -0.23(-0.71%)
Jul 06, 2009 31.83 31.99 31.83 31.99 88,962 -0.10(-0.32%)
Jul 02, 2009 32.00 32.15 31.93 32.10 109,884 -0.09(-0.28%)
Jul 01, 2009 32.23 32.24 32.07 32.19 239,171 +0.16(+0.50%)
Jun 30, 2009 31.99 32.04 31.85 32.03 222,992 +0.12(+0.36%)
Jun 29, 2009 31.93 32.16 31.91 31.91 212,257 +0.12(+0.37%)
Jun 26, 2009 31.82 31.85 31.62 31.80 284,206 +0.09(+0.29%)
Jun 25, 2009 31.50 31.70 31.50 31.70 171,682 +0.23(+0.74%)
Jun 24, 2009 31.70 31.79 31.47 31.47 128,615 -0.26(-0.81%)
Jun 23, 2009 31.35 31.73 31.35 31.73 142,624 +0.28(+0.89%)
Jun 22, 2009 31.45 31.50 31.34 31.45 121,794 -0.09(-0.29%)
Jun 19, 2009 31.50 31.63 31.38 31.54 166,829 +0.18(+0.57%)
Jun 18, 2009 31.57 31.57 31.25 31.36 219,894 -0.17(-0.54%)
Jun 17, 2009 31.42 31.61 31.26 31.53 180,864 +0.21(+0.68%)
Jun 16, 2009 31.48 31.48 31.21 31.32 162,820 +0.03(+0.10%)
Jun 15, 2009 31.42 31.42 31.21 31.29 86,865 -0.25(-0.79%)
Jun 12, 2009 31.33 31.65 31.24 31.54 150,594 -0.07(-0.23%)
Jun 11, 2009 31.29 31.64 31.19 31.61 154,344 +0.35(+1.13%)
Jun 10, 2009 31.42 31.43 31.14 31.26 122,445 -0.26(-0.81%)
Jun 09, 2009 31.29 31.52 31.19 31.52 142,450 +0.46(+1.48%)
Jun 08, 2009 30.83 31.06 30.79 31.06 150,907 -0.02(-0.08%)
Jun 05, 2009 31.23 31.25 30.87 31.08 260,380 -0.53(-1.68%)
Jun 04, 2009 31.48 31.61 31.36 31.61 263,142 +0.04(+0.12%)
Jun 03, 2009 31.73 31.77 31.47 31.58 158,809 -0.25(-0.79%)
Jun 02, 2009 31.77 31.96 31.64 31.83 273,099 +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.