Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.50 -0.01 (-0.05%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	27.20	27.22	27.02	27.09	748,069	+0.07(+0.26%)
Oct 26, 2012	27.09	27.02	27.02	27.02	452,570	+0.04(+0.16%)
Oct 25, 2012	27.02	27.03	26.95	26.98	230,829	-0.05(-0.20%)
Oct 24, 2012	27.04	27.07	27.00	27.03	490,094	-0.00(-0.02%)
Oct 23, 2012	27.05	27.06	27.00	27.04	290,619	-0.14(-0.50%)
Oct 19, 2012	27.25	27.26	27.17	27.17	337,323	-0.09(-0.32%)
Oct 18, 2012	27.27	27.34	27.24	27.26	313,372	-0.11(-0.39%)
Oct 17, 2012	27.39	27.40	27.33	27.37	438,907	+0.08(+0.31%)
Oct 16, 2012	27.31	27.32	27.23	27.28	510,686	+0.04(+0.15%)
Oct 15, 2012	27.26	27.27	27.19	27.25	268,348	-0.05(-0.19%)
Oct 12, 2012	27.33	27.33	27.24	27.30	376,110	+0.09(+0.32%)
Oct 11, 2012	27.20	27.21	27.16	27.21	377,580	+0.05(+0.18%)
Oct 10, 2012	27.12	27.17	27.10	27.16	247,474	+0.07(+0.26%)
Oct 09, 2012	27.16	27.18	27.07	27.09	512,085	-0.08(-0.29%)
Oct 08, 2012	27.23	27.25	27.17	27.17	311,548	-0.08(-0.29%)
Oct 05, 2012	27.25	27.35	27.20	27.25	561,773	-0.01(-0.05%)
Oct 04, 2012	27.24	27.35	27.23	27.26	240,556	+0.10(+0.37%)
Oct 03, 2012	27.08	27.21	26.52	27.16	236,704	-0.08(-0.31%)
Oct 02, 2012	27.24	27.32	27.20	27.25	922,302	+0.07(+0.25%)

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.