Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intl Treasury Bond ETF SPDR (NY: BWX )

21.88 +0.02 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 23.10 23.19 22.98 23.13 154,703 +0.07(+0.30%)
May 29, 2008 23.13 23.13 22.93 23.07 425,811 -0.24(-1.03%)
May 28, 2008 23.31 23.38 23.17 23.31 275,878 -0.10(-0.45%)
May 27, 2008 23.42 23.45 23.34 23.41 309,847 -0.16(-0.69%)
May 26, 2008 23.48 23.66 23.48 23.57 0 +0.00(+0.00%)
May 23, 2008 23.48 23.66 23.48 23.57 179,279 +0.12(+0.50%)
May 22, 2008 23.46 23.53 23.40 23.46 181,001 -0.15(-0.64%)
May 21, 2008 23.58 23.62 23.52 23.61 277,911 +0.07(+0.30%)
May 20, 2008 23.43 23.54 23.42 23.54 257,467 +0.22(+0.95%)
May 19, 2008 23.39 23.47 23.23 23.31 280,163 -0.08(-0.32%)
May 16, 2008 23.21 23.43 23.18 23.39 134,259 +0.24(+1.03%)
May 15, 2008 23.28 23.29 23.14 23.15 159,278 -0.11(-0.47%)
May 14, 2008 23.29 23.32 23.17 23.26 335,505 -0.10(-0.41%)
May 13, 2008 23.31 23.37 23.20 23.36 152,897 -0.16(-0.69%)
May 12, 2008 23.46 23.58 23.35 23.52 200,034 -0.03(-0.11%)
May 09, 2008 23.41 23.54 23.41 23.54 110,973 +0.18(+0.77%)
May 08, 2008 23.40 23.40 23.21 23.36 284,108 +0.07(+0.30%)
May 07, 2008 23.26 23.30 23.14 23.29 298,693 -0.08(-0.32%)
May 06, 2008 23.36 23.54 23.16 23.37 359,980 +0.04(+0.16%)
May 05, 2008 23.22 23.33 23.17 23.33 373,937 +0.13(+0.56%)
May 02, 2008 23.11 23.23 23.04 23.20 321,560 -0.03(-0.11%)
May 01, 2008 23.42 23.42 23.05 23.23 488,217 -0.33(-1.38%)
Apr 30, 2008 23.46 23.63 23.37 23.55 260,923 +0.15(+0.66%)
Apr 29, 2008 23.53 23.53 23.29 23.40 180,722 -0.01(-0.03%)
Apr 28, 2008 23.33 23.66 22.62 23.40 271,091 +0.20(+0.84%)
Apr 25, 2008 23.49 23.49 23.19 23.21 462,826 -0.42(-1.78%)
Apr 24, 2008 23.81 23.90 23.63 23.63 924,259 -0.28(-1.18%)
Apr 23, 2008 23.97 23.97 23.89 23.91 201,368 -0.05(-0.21%)
Apr 22, 2008 23.87 24.00 23.86 23.96 331,696 +0.04(+0.17%)
Apr 21, 2008 23.86 23.95 23.79 23.92 231,966 +0.11(+0.45%)
Apr 18, 2008 23.77 23.82 23.58 23.82 471,773 -0.06(-0.24%)
Apr 17, 2008 24.60 24.60 23.87 23.87 563,228 -0.23(-0.97%)
Apr 16, 2008 24.17 24.19 24.08 24.11 525,489 +0.13(+0.54%)
Apr 15, 2008 24.01 24.07 23.95 23.98 245,858 -0.17(-0.69%)
Apr 14, 2008 24.15 24.21 24.10 24.14 315,876 +0.00(+0.02%)
Apr 11, 2008 24.12 24.19 24.05 24.14 293,984 +0.16(+0.68%)
Apr 10, 2008 24.11 24.17 23.92 23.98 155,254 +0.00(+0.00%)
Apr 09, 2008 23.87 24.10 23.87 23.98 203,382 +0.06(+0.26%)
Apr 08, 2008 23.91 23.96 23.81 23.91 227,066 -0.02(-0.07%)
Apr 07, 2008 24.02 24.02 23.87 23.93 287,664 -0.08(-0.33%)
Apr 04, 2008 23.93 24.05 23.93 24.01 230,788 +0.11(+0.48%)
Apr 03, 2008 23.81 23.95 23.79 23.90 230,395 +0.01(+0.02%)
Apr 02, 2008 23.92 23.92 23.77 23.89 222,066 +0.03(+0.11%)
Apr 01, 2008 23.82 23.94 23.75 23.86 445,929 -0.30(-1.26%)
Mar 31, 2008 24.09 24.25 24.09 24.17 620,577 -0.01(-0.06%)
Mar 28, 2008 24.14 24.19 24.03 24.18 202,011 +0.03(+0.11%)
Mar 27, 2008 24.21 24.21 24.12 24.16 227,822 -0.03(-0.14%)
Mar 26, 2008 24.19 24.26 24.09 24.19 934,514 +0.16(+0.66%)
Mar 25, 2008 23.64 24.03 23.63 24.03 447,617 +0.49(+2.09%)
Mar 24, 2008 23.64 23.85 23.31 23.54 505,599 -0.38(-1.57%)
Mar 21, 2008 24.04 24.04 23.82 23.91 1,337,586 +0.00(+0.00%)
Mar 20, 2008 24.04 24.04 23.82 23.91 1,337,586 -0.19(-0.78%)
Mar 19, 2008 24.14 24.33 24.09 24.10 279,763 -0.18(-0.76%)
Mar 18, 2008 24.59 24.59 24.14 24.29 355,546 -0.04(-0.17%)
Mar 17, 2008 24.52 24.60 24.19 24.33 540,871 -0.19(-0.77%)
Mar 14, 2008 23.99 24.56 23.99 24.52 1,114,438 +0.45(+1.85%)
Mar 13, 2008 24.13 24.14 24.00 24.07 862,949 +0.07(+0.28%)
Mar 12, 2008 23.79 24.00 23.59 24.00 865,656 +0.39(+1.66%)
Mar 11, 2008 23.68 23.69 23.53 23.61 297,415 -0.11(-0.47%)
Mar 10, 2008 23.72 23.74 23.66 23.72 542,242 +0.04(+0.18%)
Mar 07, 2008 23.73 23.79 23.63 23.68 321,130 -0.02(-0.09%)
Mar 06, 2008 23.56 23.71 23.56 23.70 440,893 +0.14(+0.61%)
Mar 05, 2008 23.51 23.58 23.47 23.56 1,450,504 +0.04(+0.19%)
Mar 04, 2008 23.54 23.58 23.44 23.51 1,097,502 -0.03(-0.13%)
Mar 03, 2008 23.57 23.64 23.46 23.55 1,243,635 -0.01(-0.04%)
Feb 29, 2008 23.45 23.59 23.44 23.56 1,024,096 +0.18(+0.77%)
Feb 28, 2008 23.21 23.41 23.21 23.38 422,511 +0.22(+0.94%)
Feb 27, 2008 23.18 23.21 23.11 23.16 557,060 +0.20(+0.88%)
Feb 26, 2008 22.83 22.98 22.77 22.96 368,668 +0.17(+0.76%)
Feb 25, 2008 22.81 22.85 22.75 22.78 425,065 -0.14(-0.60%)
Feb 22, 2008 22.82 22.92 22.74 22.92 430,070 +0.12(+0.51%)
Feb 21, 2008 22.66 22.83 22.56 22.81 306,439 +0.13(+0.57%)
Feb 20, 2008 22.58 22.68 22.56 22.68 207,682 -0.01(-0.04%)
Feb 19, 2008 22.77 22.86 22.63 22.68 300,595 -0.09(-0.40%)
Feb 18, 2008 22.77 22.84 22.72 22.78 0 +0.00(+0.00%)
Feb 15, 2008 22.77 22.84 22.72 22.78 615,839 +0.10(+0.42%)
Feb 14, 2008 22.62 22.70 22.56 22.68 162,113 +0.00(+0.00%)
Feb 13, 2008 22.61 22.73 22.59 22.68 1,372,441 -0.05(-0.20%)
Feb 12, 2008 22.69 22.73 22.67 22.73 477,867 -0.07(-0.29%)
Feb 11, 2008 22.69 22.79 22.63 22.79 813,427 +0.12(+0.53%)
Feb 08, 2008 22.56 22.68 22.56 22.67 271,760 +0.05(+0.20%)
Feb 07, 2008 22.68 22.69 22.54 22.63 239,863 -0.15(-0.66%)
Feb 06, 2008 22.79 22.79 22.73 22.78 374,561 +0.01(+0.04%)
Feb 05, 2008 22.79 22.91 22.73 22.77 220,354 -0.16(-0.70%)
Feb 04, 2008 22.78 22.94 22.78 22.93 271,153 -0.03(-0.15%)
Feb 01, 2008 23.03 23.03 22.85 22.96 307,900 +0.06(+0.25%)
Jan 31, 2008 22.97 23.00 22.84 22.91 172,183 -0.06(-0.25%)
Jan 30, 2008 22.82 23.00 22.71 22.96 193,085 +0.13(+0.55%)
Jan 29, 2008 22.86 22.86 22.75 22.84 94,246 -0.01(-0.04%)
Jan 28, 2008 22.86 22.90 22.76 22.85 276,204 +0.05(+0.21%)
Jan 25, 2008 22.73 22.80 22.68 22.80 149,686 -0.02(-0.07%)
Jan 24, 2008 22.83 22.83 22.73 22.82 208,864 +0.05(+0.20%)
Jan 23, 2008 22.85 22.85 22.72 22.77 200,243 +0.10(+0.44%)
Jan 22, 2008 22.86 22.86 22.31 22.67 205,090 -0.15(-0.64%)
Jan 21, 2008 22.82 22.82 22.68 22.82 0 +0.00(+0.00%)
Jan 18, 2008 22.82 22.82 22.68 22.82 269,549 +0.02(+0.07%)
Jan 17, 2008 22.78 22.83 22.73 22.80 759,486 +0.00(+0.00%)
Jan 16, 2008 22.84 22.95 22.75 22.80 157,621 -0.10(-0.42%)
Jan 15, 2008 23.04 23.04 22.83 22.90 167,099 -0.01(-0.05%)
Jan 14, 2008 22.92 22.93 22.76 22.91 408,161 +0.19(+0.84%)
Jan 11, 2008 22.73 22.81 22.61 22.72 87,291 -0.01(-0.04%)
Jan 10, 2008 22.48 22.76 22.48 22.73 448,929 +0.19(+0.85%)
Jan 09, 2008 22.69 22.69 22.44 22.53 315,106 -0.08(-0.37%)
Jan 08, 2008 22.63 22.91 22.52 22.62 150,122 -0.03(-0.11%)
Jan 07, 2008 22.62 22.65 22.58 22.64 358,517 -0.05(-0.22%)
Jan 04, 2008 22.72 22.77 22.65 22.69 183,495 +0.05(+0.24%)
Jan 03, 2008 22.58 22.65 22.56 22.64 264,371 +0.07(+0.30%)
Jan 02, 2008 22.37 22.59 22.37 22.57 172,207 +0.14(+0.61%)
Jan 01, 2008 22.38 22.43 22.10 22.43 519,719 +0.00(+0.00%)
Dec 31, 2007 22.38 22.43 22.10 22.43 519,719 +0.16(+0.71%)
Dec 28, 2007 22.26 22.28 22.17 22.28 196,087 +0.13(+0.56%)
Dec 27, 2007 22.04 22.15 21.98 22.15 135,431 +0.09(+0.42%)
Dec 26, 2007 21.93 22.06 21.90 22.06 286,096 +0.10(+0.48%)
Dec 24, 2007 21.94 21.96 21.89 21.95 63,550 +0.04(+0.19%)
Dec 21, 2007 21.95 21.96 21.76 21.91 193,289 -0.03(-0.13%)
Dec 20, 2007 21.93 21.98 21.88 21.94 72,183 -0.04(-0.17%)
Dec 19, 2007 21.95 21.99 21.85 21.98 167,868 +0.05(+0.21%)
Dec 18, 2007 21.90 21.97 21.89 21.93 60,672 +0.03(+0.15%)
Dec 17, 2007 21.81 21.93 21.81 21.90 206,478 -0.03(-0.15%)
Dec 14, 2007 22.05 22.05 21.88 21.93 177,941 -0.30(-1.35%)
Dec 13, 2007 22.84 22.84 22.19 22.23 178,053 -0.13(-0.56%)
Dec 12, 2007 22.83 22.83 22.27 22.36 63,360 -0.13(-0.59%)
Dec 11, 2007 22.49 22.55 22.31 22.49 177,605 +0.13(+0.60%)
Dec 10, 2007 22.19 22.37 22.19 22.36 149,882 +0.01(+0.06%)
Dec 07, 2007 22.38 22.38 22.28 22.35 126,621 -0.08(-0.35%)
Dec 06, 2007 22.49 22.49 22.41 22.43 136,693 -0.04(-0.17%)
Dec 05, 2007 22.62 22.81 22.43 22.46 288,494 -0.23(-1.01%)
Dec 04, 2007 22.71 22.71 22.61 22.69 116,548 +0.10(+0.46%)
Dec 03, 2007 23.13 23.13 22.52 22.59 221,375 +0.07(+0.30%)
Nov 30, 2007 22.69 22.69 22.43 22.52 162,593 -0.17(-0.75%)
Nov 29, 2007 22.66 22.71 22.62 22.69 93,766 +0.02(+0.11%)
Nov 28, 2007 22.77 22.77 22.57 22.67 176,981 -0.18(-0.80%)
Nov 27, 2007 23.14 23.14 22.83 22.85 287,223 -0.13(-0.58%)
Nov 26, 2007 23.55 23.55 22.83 22.98 242,774 +0.12(+0.53%)
Nov 23, 2007 22.87 22.87 22.85 22.86 88,490 -0.02(-0.11%)
Nov 21, 2007 22.93 22.93 22.81 22.89 333,819 +0.12(+0.53%)
Nov 20, 2007 22.75 22.89 22.71 22.77 209,596 +0.09(+0.40%)
Nov 19, 2007 23.26 23.26 22.49 22.68 374,695 +0.09(+0.41%)
Nov 16, 2007 22.58 22.64 22.58 22.58 123,023 +0.00(+0.02%)
Nov 15, 2007 22.59 22.60 22.57 22.58 92,807 -0.02(-0.09%)
Nov 14, 2007 23.21 23.21 22.51 22.60 199,248 +0.07(+0.31%)
Nov 13, 2007 22.58 22.58 22.49 22.53 366,194 -0.18(-0.77%)
Nov 12, 2007 23.36 23.36 22.65 22.71 206,718 +0.02(+0.09%)
Nov 09, 2007 22.71 22.71 22.60 22.68 254,920 +0.08(+0.33%)
Nov 08, 2007 22.56 22.63 22.56 22.61 302,164 +0.09(+0.41%)
Nov 07, 2007 23.43 23.43 22.52 22.52 332,680 +0.20(+0.92%)
Nov 06, 2007 22.30 22.33 22.30 22.31 473,630 +0.07(+0.34%)
Nov 05, 2007 23.41 23.41 22.16 22.24 173,768 -0.05(-0.24%)
Nov 02, 2007 22.22 22.29 22.20 22.29 178,180 +0.17(+0.77%)
Nov 01, 2007 22.09 22.14 22.05 22.12 62,591 -0.04(-0.19%)
Oct 31, 2007 22.10 22.21 22.09 22.16 88,730 +0.02(+0.09%)
Oct 30, 2007 22.14 22.16 22.13 22.14 109,834 -0.03(-0.15%)
Oct 29, 2007 22.14 22.19 22.12 22.18 452,766 +0.05(+0.23%)
Oct 26, 2007 22.02 22.13 22.02 22.13 91,368 +0.07(+0.32%)
Oct 25, 2007 22.09 22.09 22.04 22.05 71,943 +0.06(+0.27%)
Oct 24, 2007 21.98 22.01 21.90 22.00 175,303 +0.08(+0.38%)
Oct 23, 2007 21.93 21.94 21.86 21.91 81,776 +0.09(+0.42%)
Oct 22, 2007 21.90 21.90 21.79 21.82 84,174 -0.09(-0.40%)
Oct 19, 2007 21.86 21.93 21.83 21.91 539,338 +0.08(+0.36%)
Oct 18, 2007 21.84 21.87 21.79 21.83 85,133 +0.17(+0.77%)
Oct 17, 2007 21.63 21.67 21.63 21.66 106,476 +0.07(+0.35%)
Oct 16, 2007 21.59 21.60 21.57 21.59 48,442 +0.01(+0.04%)
Oct 15, 2007 21.65 21.66 21.58 21.58 99,042 -0.05(-0.25%)
Oct 12, 2007 21.69 21.70 21.62 21.63 77,459 -0.07(-0.33%)
Oct 11, 2007 21.73 21.77 21.69 21.70 63,790 -0.10(-0.48%)
Oct 10, 2007 21.80 21.88 21.80 21.81 77,459 +0.01(+0.04%)
Oct 09, 2007 21.68 21.83 21.67 21.80 150,362 -0.02(-0.08%)
Oct 08, 2007 21.68 21.83 21.68 21.82 58,514 +0.18(+0.81%)
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.