Skip to main content

Intl Treasury Bond ETF SPDR (NY: BWX )

21.63 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 24.44 24.55 24.42 24.53 1,306,620 +0.07(+0.30%)
Mar 30, 2017 24.56 24.60 24.42 24.45 222,489 -0.20(-0.82%)
Mar 29, 2017 24.58 24.67 24.54 24.65 312,734 +0.06(+0.22%)
Mar 28, 2017 24.76 24.77 24.56 24.60 179,919 -0.09(-0.37%)
Mar 27, 2017 24.79 24.79 24.68 24.69 349,054 +0.11(+0.45%)
Mar 24, 2017 24.54 24.60 24.51 24.58 296,350 +0.04(+0.15%)
Mar 23, 2017 24.58 24.62 24.51 24.54 434,657 -0.04(-0.15%)
Mar 22, 2017 24.49 24.62 24.47 24.58 379,506 +0.12(+0.49%)
Mar 21, 2017 24.40 24.51 24.40 24.46 174,945 +0.11(+0.45%)
Mar 20, 2017 24.37 24.40 24.30 24.35 459,423 +0.00(+0.00%)
Mar 17, 2017 24.28 24.36 24.27 24.35 353,980 +0.13(+0.53%)
Mar 16, 2017 24.29 24.30 24.18 24.22 394,736 -0.02(-0.08%)
Mar 15, 2017 23.91 24.37 23.90 24.24 333,530 +0.37(+1.54%)
Mar 14, 2017 23.92 23.95 23.84 23.87 221,404 -0.05(-0.19%)
Mar 13, 2017 23.89 23.98 23.89 23.92 424,601 -0.02(-0.08%)
Mar 10, 2017 23.86 23.96 23.80 23.94 739,389 +0.15(+0.62%)
Mar 09, 2017 23.86 23.90 23.77 23.79 412,969 -0.12(-0.50%)
Mar 08, 2017 23.88 23.94 23.86 23.91 265,271 -0.12(-0.50%)
Mar 07, 2017 24.04 24.08 24.00 24.03 219,931 -0.03(-0.12%)
Mar 06, 2017 24.14 24.15 24.01 24.06 555,902 +0.00(+0.00%)
Mar 03, 2017 24.04 24.11 23.95 24.06 564,273 +0.11(+0.46%)
Mar 02, 2017 24.03 24.04 23.92 23.95 541,475 -0.16(-0.65%)
Mar 01, 2017 23.94 24.18 23.94 24.10 1,152,187 -0.24(-0.98%)
Feb 28, 2017 24.42 24.44 24.32 24.34 350,032 +0.05(+0.19%)
Feb 27, 2017 24.41 24.43 24.29 24.30 4,474,253 -0.03(-0.11%)
Feb 24, 2017 24.26 24.39 24.26 24.32 177,196 +0.07(+0.30%)
Feb 23, 2017 24.26 24.29 24.21 24.25 238,905 +0.13(+0.53%)
Feb 22, 2017 24.05 24.16 24.01 24.12 517,183 +0.04(+0.15%)
Feb 21, 2017 24.04 24.13 24.02 24.08 183,327 -0.02(-0.08%)
Feb 17, 2017 24.10 24.10 24.10 0 -0.09(-0.38%)
Feb 16, 2017 24.16 24.22 24.09 24.19 276,457 +0.15(+0.61%)
Feb 15, 2017 23.94 24.08 23.87 24.05 259,624 +0.01(+0.04%)
Feb 14, 2017 24.10 24.14 23.97 24.04 519,654 -0.03(-0.12%)
Feb 13, 2017 24.05 24.14 24.02 24.07 1,975,763 -0.09(-0.38%)
Feb 10, 2017 24.03 24.18 24.03 24.16 306,083 +0.01(+0.04%)
Feb 09, 2017 24.33 24.33 24.14 24.15 227,969 -0.11(-0.46%)
Feb 08, 2017 24.28 24.31 24.20 24.26 410,748 +0.10(+0.42%)
Feb 07, 2017 24.20 24.23 24.10 24.16 435,351 -0.16(-0.64%)
Feb 06, 2017 24.21 24.31 24.16 24.31 338,559 +0.09(+0.38%)
Feb 03, 2017 24.27 24.38 24.16 24.22 869,589 -0.05(-0.19%)
Feb 02, 2017 24.36 24.42 24.25 24.27 442,899 +0.04(+0.15%)
Feb 01, 2017 24.14 24.30 24.07 24.23 617,575 -0.04(-0.15%)
Jan 31, 2017 24.23 24.30 24.14 24.27 1,043,188 +0.24(+1.00%)
Jan 30, 2017 23.97 24.07 23.90 24.03 544,938 +0.05(+0.19%)
Jan 27, 2017 23.94 24.01 23.91 23.98 427,360 -0.01(-0.04%)
Jan 26, 2017 24.05 24.10 23.92 23.99 1,088,171 -0.17(-0.69%)
Jan 25, 2017 24.13 24.19 24.07 24.16 323,611 +0.00(+0.00%)
Jan 24, 2017 24.30 24.30 24.10 24.16 479,464 -0.06(-0.23%)
Jan 23, 2017 24.30 24.30 24.07 24.21 1,016,638 +0.23(+0.96%)
Jan 20, 2017 23.95 24.06 23.89 23.98 1,042,905 +0.02(+0.08%)
Jan 19, 2017 23.93 24.02 23.86 23.96 678,623 -0.04(-0.15%)
Jan 18, 2017 24.15 24.32 23.97 24.00 4,221,664 -0.29(-1.18%)
Jan 17, 2017 24.24 24.34 24.24 24.29 700,126 +0.18(+0.76%)
Jan 13, 2017 24.10 24.10 24.10 0 +0.08(+0.35%)
Jan 12, 2017 24.23 24.23 24.00 24.02 319,190 +0.13(+0.54%)
Jan 11, 2017 23.77 24.06 23.67 23.89 1,692,840 +0.04(+0.15%)
Jan 10, 2017 23.82 23.94 23.81 23.85 2,105,787 +0.02(+0.08%)
Jan 09, 2017 23.82 23.93 23.81 23.84 517,642 +0.04(+0.15%)
Jan 06, 2017 23.84 23.91 23.73 23.80 482,344 -0.17(-0.69%)
Jan 05, 2017 23.82 24.02 23.79 23.96 515,143 +0.27(+1.13%)
Jan 04, 2017 23.68 23.85 23.63 23.70 1,241,630 +0.07(+0.31%)
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.