Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.60 -0.28 (-1.28%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	26.42	26.42	26.30	26.38	567,952	+0.10(+0.37%)
Jan 30, 2012	26.32	26.40	26.27	26.28	733,128	-0.11(-0.43%)
Jan 27, 2012	26.26	26.40	26.26	26.40	459,491	+0.30(+1.14%)
Jan 26, 2012	26.16	26.20	26.08	26.10	473,066	+0.10(+0.39%)
Jan 25, 2012	25.73	26.03	25.73	26.00	269,185	+0.14(+0.56%)
Jan 24, 2012	25.76	25.88	25.72	25.86	890,161	-0.00(-0.02%)
Jan 23, 2012	25.92	25.97	25.85	25.86	355,935	+0.01(+0.03%)
Jan 20, 2012	25.73	25.86	25.72	25.85	665,453	+0.13(+0.49%)
Jan 19, 2012	25.69	25.74	25.64	25.73	483,456	+0.12(+0.46%)
Jan 18, 2012	25.56	25.64	25.54	25.61	473,146	+0.15(+0.58%)
Jan 17, 2012	25.46	25.51	25.40	25.46	310,890	+0.07(+0.28%)
Jan 13, 2012	25.34	25.42	25.28	25.39	278,049	-0.09(-0.34%)
Jan 12, 2012	25.51	25.51	25.41	25.48	529,180	+0.07(+0.29%)
Jan 11, 2012	25.41	25.41	25.31	25.40	217,699	-0.02(-0.09%)
Jan 10, 2012	25.47	25.49	25.42	25.42	424,705	+0.07(+0.28%)
Jan 09, 2012	25.36	25.40	25.32	25.35	1,274,009	+0.08(+0.33%)
Jan 06, 2012	25.37	25.37	25.27	25.27	285,170	-0.14(-0.57%)
Jan 05, 2012	25.45	25.50	25.39	25.42	497,159	-0.31(-1.22%)

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.