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 (%)
Mar 28, 2013	26.07	26.14	26.04	26.10	320,292	+0.08(+0.31%)
Mar 27, 2013	26.13	26.13	25.98	26.02	432,176	-0.04(-0.14%)
Mar 26, 2013	26.09	26.13	26.03	26.06	229,660	-0.04(-0.14%)
Mar 25, 2013	26.30	26.30	26.06	26.09	468,025	-0.08(-0.29%)
Mar 22, 2013	26.11	26.19	26.10	26.17	232,426	+0.14(+0.53%)
Mar 21, 2013	26.02	26.09	26.00	26.03	363,018	+0.09(+0.34%)
Mar 20, 2013	26.11	26.11	25.93	25.94	318,557	-0.02(-0.09%)
Mar 19, 2013	26.01	26.02	25.91	25.96	320,272	-0.02(-0.08%)
Mar 18, 2013	26.02	26.08	25.96	25.98	261,092	-0.05(-0.19%)
Mar 15, 2013	26.03	26.10	26.01	26.03	480,184	+0.13(+0.52%)
Mar 14, 2013	25.77	25.97	25.77	25.90	320,520	+0.07(+0.26%)
Mar 13, 2013	25.87	25.88	25.80	25.83	476,072	-0.09(-0.34%)
Mar 12, 2013	25.94	25.96	25.89	25.92	570,756	+0.07(+0.26%)
Mar 11, 2013	25.84	25.87	25.81	25.86	434,177	-0.02(-0.09%)
Mar 08, 2013	25.86	25.89	25.80	25.88	4,565,326	-0.19(-0.72%)
Mar 07, 2013	26.03	26.09	26.02	26.07	263,972	+0.08(+0.29%)
Mar 06, 2013	26.11	26.11	25.98	25.99	358,340	-0.18(-0.68%)
Mar 05, 2013	26.19	26.19	26.10	26.17	338,240	+0.05(+0.20%)
Mar 04, 2013	26.09	26.12	26.04	26.11	373,319	+0.04(+0.15%)

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.