Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

23.27 -0.07 (-0.30%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	24.01	24.05	23.94	24.01	139,168	+0.08(+0.34%)
May 28, 2015	23.89	23.98	23.84	23.92	160,822	+0.00(+0.02%)
May 27, 2015	23.83	23.98	23.83	23.92	161,073	+0.01(+0.04%)
May 26, 2015	23.93	23.99	23.88	23.91	584,038	-0.24(-1.01%)
May 22, 2015	24.24	24.15	24.15	24.15	396,462	-0.19(-0.77%)
May 21, 2015	24.30	24.39	24.27	24.34	195,858	+0.03(+0.11%)
May 20, 2015	24.31	24.39	24.23	24.31	226,243	-0.06(-0.26%)
May 19, 2015	24.37	24.45	24.34	24.38	195,408	-0.22(-0.89%)
May 18, 2015	24.75	24.75	24.57	24.60	635,654	-0.27(-1.07%)
May 15, 2015	24.68	24.90	24.63	24.86	308,066	+0.16(+0.67%)
May 14, 2015	24.63	24.73	24.61	24.70	312,140	+0.14(+0.56%)
May 13, 2015	24.51	24.68	24.51	24.56	353,054	+0.13(+0.53%)
May 12, 2015	24.39	24.50	24.38	24.43	412,185	+0.04(+0.17%)
May 11, 2015	24.45	24.50	24.37	24.39	533,065	-0.16(-0.67%)
May 08, 2015	24.57	24.65	24.37	24.56	282,597	+0.05(+0.19%)
May 07, 2015	24.47	24.52	24.43	24.51	2,314,176	-0.06(-0.24%)
May 06, 2015	24.47	24.67	24.47	24.57	642,891	+0.09(+0.37%)
May 05, 2015	24.50	24.52	24.38	24.48	452,452	-0.05(-0.22%)
May 04, 2015	24.59	24.61	24.47	24.53	223,828	-0.12(-0.48%)

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.