Skip to main content

Intl Treasury Bond ETF SPDR (NY: BWX )

21.66 +0.05 (+0.25%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 26.53 26.60 26.49 26.58 471,733 +0.14(+0.55%)
Jul 28, 2011 26.43 26.45 26.35 26.44 404,488 -0.05(-0.19%)
Jul 27, 2011 26.51 26.62 26.37 26.49 300,535 -0.00(-0.02%)
Jul 26, 2011 26.49 26.63 26.48 26.49 412,991 +0.11(+0.43%)
Jul 25, 2011 26.34 26.47 26.32 26.38 229,491 +0.04(+0.15%)
Jul 22, 2011 26.38 26.39 26.31 26.34 151,474 -0.01(-0.03%)
Jul 21, 2011 26.19 26.41 26.19 26.35 375,773 +0.19(+0.71%)
Jul 20, 2011 26.05 26.17 26.03 26.16 204,061 +0.22(+0.87%)
Jul 19, 2011 25.95 26.02 25.91 25.94 232,006 +0.08(+0.30%)
Jul 18, 2011 25.90 25.90 25.78 25.86 189,223 -0.14(-0.55%)
Jul 15, 2011 25.96 26.02 25.95 26.01 213,653 +0.01(+0.05%)
Jul 14, 2011 26.05 26.05 25.92 25.99 213,471 +0.07(+0.26%)
Jul 13, 2011 25.84 25.97 25.78 25.92 833,533 +0.22(+0.87%)
Jul 12, 2011 25.73 25.78 25.64 25.70 413,637 +0.00(+0.02%)
Jul 11, 2011 25.87 25.92 25.64 25.70 639,993 -0.37(-1.42%)
Jul 08, 2011 26.12 26.14 26.03 26.06 493,909 -0.03(-0.11%)
Jul 07, 2011 26.03 26.14 26.03 26.09 465,354 +0.03(+0.13%)
Jul 06, 2011 26.10 26.13 26.01 26.06 922,753 -0.03(-0.13%)
Jul 05, 2011 26.25 26.25 26.08 26.09 628,690 -0.08(-0.32%)
Jul 01, 2011 26.15 26.22 26.11 26.18 316,918 +0.03(+0.11%)
Jun 30, 2011 26.20 26.25 26.13 26.15 526,497 +0.04(+0.16%)
Jun 29, 2011 26.16 26.20 26.07 26.11 522,035 +0.06(+0.23%)
Jun 28, 2011 26.08 26.18 25.99 26.05 484,134 +0.04(+0.16%)
Jun 27, 2011 25.97 26.07 25.94 26.01 186,908 +0.01(+0.05%)
Jun 24, 2011 26.10 26.10 25.95 25.99 167,525 -0.08(-0.31%)
Jun 23, 2011 26.02 26.08 25.93 26.08 180,674 -0.15(-0.58%)
Jun 22, 2011 26.29 26.34 26.21 26.23 163,734 -0.05(-0.19%)
Jun 21, 2011 26.21 26.29 26.21 26.28 180,859 +0.11(+0.40%)
Jun 20, 2011 26.16 26.17 26.12 26.17 340,346 +0.00(+0.02%)
Jun 17, 2011 26.10 26.19 26.08 26.17 255,255 +0.10(+0.37%)
Jun 16, 2011 25.95 26.08 25.92 26.07 240,908 +0.06(+0.24%)
Jun 15, 2011 26.12 26.15 25.96 26.01 289,344 -0.25(-0.95%)
Jun 14, 2011 26.27 26.36 26.22 26.26 488,967 -0.05(-0.18%)
Jun 13, 2011 26.24 26.34 26.21 26.30 366,277 +0.09(+0.34%)
Jun 10, 2011 26.41 26.41 26.18 26.21 601,309 -0.19(-0.71%)
Jun 09, 2011 26.42 26.47 26.35 26.40 328,810 -0.07(-0.27%)
Jun 08, 2011 26.56 26.56 26.46 26.47 267,793 -0.12(-0.45%)
Jun 07, 2011 26.57 26.61 26.52 26.59 375,522 +0.09(+0.34%)
Jun 06, 2011 26.60 26.60 26.47 26.50 811,750 -0.03(-0.11%)
Jun 03, 2011 26.44 26.76 26.38 26.53 1,698,271 +0.85(+3.30%)
May 24, 2011 25.65 25.71 25.62 25.68 416,695 +0.06(+0.23%)
May 23, 2011 25.59 25.68 25.56 25.62 378,975 -0.11(-0.43%)
May 20, 2011 25.87 25.87 25.68 25.73 304,086 -0.14(-0.55%)
May 19, 2011 25.71 25.91 25.71 25.88 257,554 +0.14(+0.53%)
May 18, 2011 25.79 25.83 25.73 25.74 195,060 -0.02(-0.07%)
May 17, 2011 25.71 25.81 25.67 25.76 572,741 -0.05(-0.21%)
May 16, 2011 25.82 25.87 25.76 25.82 266,853 +0.10(+0.38%)
May 13, 2011 25.91 25.92 25.69 25.72 435,450 -0.16(-0.60%)
May 12, 2011 25.94 25.96 25.85 25.87 1,316,555 -0.05(-0.20%)
May 11, 2011 26.05 26.06 25.88 25.92 222,821 -0.19(-0.74%)
May 10, 2011 26.09 26.14 26.03 26.12 409,164 +0.06(+0.24%)
May 09, 2011 26.07 26.08 25.93 26.06 288,148 +0.01(+0.05%)
May 06, 2011 26.28 26.28 25.96 26.04 388,890 -0.14(-0.52%)
May 05, 2011 26.42 26.42 26.13 26.18 506,484 -0.25(-0.93%)
May 04, 2011 26.51 26.56 26.42 26.42 255,459 +0.01(+0.03%)
May 03, 2011 26.49 26.53 26.41 26.41 204,461 -0.11(-0.43%)
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.