Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.51 -0.09 (-0.42%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	25.22	25.30	25.13	25.20	1,073,304	-0.05(-0.21%)
Jun 26, 2013	25.33	25.34	25.20	25.25	372,238	+0.06(+0.23%)
Jun 25, 2013	25.29	25.35	25.17	25.19	445,646	+0.07(+0.29%)
Jun 24, 2013	25.08	25.20	25.00	25.12	629,913	-0.09(-0.34%)
Jun 21, 2013	25.34	25.49	25.21	25.21	1,028,468	-0.28(-1.09%)
Jun 20, 2013	25.64	25.64	25.36	25.48	1,186,486	-0.45(-1.73%)
Jun 19, 2013	26.40	26.41	25.85	25.93	366,860	-0.39(-1.49%)
Jun 18, 2013	26.24	26.35	26.21	26.32	367,240	-0.11(-0.43%)
Jun 17, 2013	26.43	26.47	26.33	26.44	598,057	-0.04(-0.14%)
Jun 14, 2013	26.19	26.47	26.19	26.47	435,631	+0.12(+0.44%)
Jun 13, 2013	26.28	26.37	26.26	26.36	386,505	+0.19(+0.74%)
Jun 12, 2013	26.11	26.24	26.10	26.16	872,522	+0.07(+0.27%)
Jun 11, 2013	25.85	26.12	25.84	26.09	857,373	+0.23(+0.88%)
Jun 10, 2013	25.84	25.94	25.80	25.86	388,792	-0.21(-0.81%)
Jun 07, 2013	26.07	26.10	26.01	26.07	1,159,276	-0.02(-0.09%)
Jun 06, 2013	25.85	26.25	25.81	26.10	329,141	+0.28(+1.08%)
Jun 05, 2013	25.80	25.87	25.77	25.82	354,919	+0.04(+0.16%)
Jun 04, 2013	25.76	25.83	25.74	25.78	263,412	-0.12(-0.47%)

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.