Skip to main content

Intl Treasury Bond ETF SPDR (NY: BWX )

21.69 +0.08 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.04 26.05 25.99 26.02 228,149 +0.31(+1.22%)
Jun 28, 2012 25.71 25.73 25.67 25.70 654,050 -0.03(-0.12%)
Jun 27, 2012 25.76 25.76 25.68 25.73 224,406 -0.04(-0.14%)
Jun 26, 2012 25.74 25.79 25.68 25.77 747,533 -0.03(-0.10%)
Jun 25, 2012 25.78 25.80 25.74 25.80 2,197,800 -0.04(-0.15%)
Jun 22, 2012 25.83 25.84 25.76 25.84 155,619 +0.03(+0.10%)
Jun 21, 2012 25.92 25.94 25.76 25.81 216,262 -0.19(-0.74%)
Jun 20, 2012 25.99 26.04 25.93 26.00 266,273 +0.00(+0.02%)
Jun 19, 2012 25.93 26.07 25.93 26.00 184,463 +0.12(+0.48%)
Jun 18, 2012 25.90 25.93 25.84 25.88 186,157 -0.10(-0.37%)
Jun 15, 2012 25.87 25.98 25.87 25.97 171,249 +0.23(+0.91%)
Jun 14, 2012 25.71 25.77 25.70 25.74 190,525 +0.06(+0.22%)
Jun 13, 2012 25.71 25.76 25.66 25.68 479,248 -0.06(-0.22%)
Jun 12, 2012 25.76 25.76 25.65 25.74 1,148,598 -0.04(-0.14%)
Jun 11, 2012 25.91 25.91 25.76 25.77 176,588 -0.12(-0.48%)
Jun 08, 2012 25.77 25.91 25.76 25.90 181,379 -0.03(-0.10%)
Jun 07, 2012 25.96 26.03 25.90 25.92 584,974 -0.11(-0.44%)
Jun 06, 2012 25.92 26.04 25.84 26.04 388,305 +0.18(+0.71%)
Jun 05, 2012 25.85 25.96 25.85 25.85 453,608 -0.12(-0.47%)
Jun 04, 2012 25.85 25.98 25.85 25.98 498,169 +0.04(+0.14%)
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.