Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

23.46 +0.11 (+0.47%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	22.05	22.07	21.93	21.98	717,404	-0.02(-0.09%)
Feb 28, 2024	22.05	22.05	21.94	22.00	61,262	+0.01(+0.05%)
Feb 27, 2024	21.95	22.02	21.95	21.99	115,734	+0.02(+0.09%)
Feb 26, 2024	22.03	22.03	21.95	21.97	96,370	-0.06(-0.27%)
Feb 23, 2024	22.05	22.07	22.00	22.03	102,451	+0.07(+0.32%)
Feb 22, 2024	21.95	22.01	21.95	21.96	69,458	+0.01(+0.05%)
Feb 21, 2024	22.01	22.01	21.91	21.95	120,070	-0.04(-0.18%)
Feb 20, 2024	22.05	22.05	21.95	21.99	173,825	+0.12(+0.54%)
Feb 16, 2024	21.86	21.95	21.74	21.87	170,269	-0.07(-0.32%)
Feb 15, 2024	21.98	21.99	21.90	21.94	324,751	+0.12(+0.54%)
Feb 14, 2024	21.81	21.89	21.77	21.82	197,296	+0.13(+0.59%)
Feb 13, 2024	21.83	21.83	21.68	21.69	118,086	-0.28(-1.26%)
Feb 12, 2024	21.96	21.99	21.93	21.97	111,472	+0.00(+0.00%)
Feb 09, 2024	21.96	21.97	21.91	21.97	452,012	+0.07(+0.32%)
Feb 08, 2024	22.00	22.00	21.90	21.90	211,727	-0.13(-0.58%)
Feb 07, 2024	22.06	22.08	22.01	22.03	103,197	-0.04(-0.18%)
Feb 06, 2024	21.97	22.08	21.90	22.06	194,732	+0.15(+0.68%)
Feb 05, 2024	21.99	21.99	21.89	21.92	424,322	-0.21(-0.94%)
Feb 02, 2024	22.27	22.27	22.05	22.12	251,341	-0.28(-1.24%)

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.